Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	77.22	77.65	76.02	77.01	9,350,452	-0.92(-1.18%)
Jul 29, 2021	78.92	79.07	77.05	77.93	6,651,135	-0.11(-0.14%)
Jul 28, 2021	77.08	78.99	75.96	78.05	7,475,920	+1.70(+2.23%)
Jul 27, 2021	78.03	78.03	75.35	76.34	8,053,672	-2.44(-3.09%)
Jul 26, 2021	76.30	79.57	76.30	78.78	6,332,335	+2.34(+3.07%)
Jul 23, 2021	77.55	77.64	75.33	76.44	5,682,878	-0.79(-1.02%)
Jul 22, 2021	78.83	78.90	76.32	77.23	7,646,495	-1.60(-2.03%)
Jul 21, 2021	76.95	79.77	76.83	78.83	9,097,822	+3.62(+4.81%)
Jul 20, 2021	73.52	75.67	72.74	75.21	9,659,122	+1.77(+2.41%)
Jul 19, 2021	73.46	74.87	72.03	73.44	11,764,373	-3.13(-4.08%)
Jul 16, 2021	80.71	80.87	76.31	76.57	10,977,756	-3.16(-3.97%)
Jul 15, 2021	80.34	81.62	78.83	79.73	10,098,711	-1.64(-2.01%)
Jul 14, 2021	86.08	86.89	80.98	81.37	12,924,292	-4.23(-4.94%)
Jul 13, 2021	86.50	86.86	85.01	85.60	6,686,959	-1.10(-1.27%)
Jul 12, 2021	86.16	87.64	85.26	86.70	4,698,844	-0.63(-0.72%)
Jul 09, 2021	86.51	87.54	85.10	87.33	5,687,723	+2.15(+2.52%)
Jul 08, 2021	82.79	86.42	82.17	85.18	6,121,780	+0.47(+0.56%)
Jul 07, 2021	86.71	87.79	83.12	84.70	9,701,811	-2.01(-2.32%)
Jul 06, 2021	90.37	90.43	86.05	86.71	10,257,417	-3.68(-4.07%)
Jul 02, 2021	91.73	91.74	90.07	90.40	7,273,870	-1.66(-1.81%)
Jul 01, 2021	92.72	93.20	91.05	92.06	6,950,511	+2.13(+2.37%)
Jun 30, 2021	89.14	90.16	88.73	89.93	6,225,282	+1.67(+1.90%)
Jun 29, 2021	89.74	90.63	88.09	88.26	5,912,082	-0.47(-0.53%)
Jun 28, 2021	92.58	92.60	88.14	88.73	9,486,215	-4.05(-4.36%)
Jun 25, 2021	92.34	93.07	91.66	92.78	8,938,136	+1.09(+1.19%)
Jun 24, 2021	90.33	91.87	89.71	91.69	4,554,562	+1.44(+1.60%)
Jun 23, 2021	90.24	92.11	90.20	90.25	6,280,455	+1.05(+1.18%)
Jun 22, 2021	88.34	89.45	87.06	89.20	6,532,024	+0.49(+0.56%)
Jun 21, 2021	85.24	88.75	84.96	88.70	8,190,719	+4.38(+5.19%)
Jun 18, 2021	84.32	86.25	83.86	84.33	10,416,905	-1.86(-2.16%)
Jun 17, 2021	89.88	90.73	84.48	86.19	13,655,803	-4.10(-4.55%)
Jun 16, 2021	90.26	91.17	88.70	90.29	7,147,100	-0.48(-0.53%)
Jun 15, 2021	89.88	90.91	88.97	90.77	6,027,934	+1.56(+1.74%)
Jun 14, 2021	90.90	92.04	88.85	89.22	5,330,256	-0.99(-1.10%)
Jun 11, 2021	90.64	91.15	89.88	90.21	5,549,924	+0.60(+0.67%)
Jun 10, 2021	92.03	92.21	88.28	89.61	7,470,534	-0.97(-1.07%)
Jun 09, 2021	92.05	92.66	90.39	90.58	6,400,333	-0.50(-0.55%)
Jun 08, 2021	89.79	91.37	88.16	91.08	7,252,417	+0.88(+0.98%)
Jun 07, 2021	89.78	90.82	89.46	90.20	5,679,635	+0.86(+0.96%)
Jun 04, 2021	90.42	90.76	88.05	89.34	5,748,400	-0.03(-0.03%)
Jun 03, 2021	89.27	90.55	88.33	89.37	6,496,712	+0.09(+0.10%)
Jun 02, 2021	88.66	90.42	87.08	89.27	10,787,035	+1.41(+1.60%)
Jun 01, 2021	84.75	88.07	84.64	87.86	11,191,808	+5.34(+6.47%)
May 28, 2021	83.22	83.22	81.72	82.53	3,858,735	+0.03(+0.03%)
May 27, 2021	81.82	83.07	81.60	82.50	5,940,832	+1.27(+1.56%)
May 26, 2021	79.21	81.54	78.86	81.23	4,896,229	+2.20(+2.78%)
May 25, 2021	81.22	81.73	78.88	79.03	5,064,010	-2.16(-2.66%)
May 24, 2021	81.24	81.40	79.40	81.19	6,976,927	+0.95(+1.18%)
May 21, 2021	81.14	81.94	80.23	80.25	6,161,606	+0.49(+0.62%)
May 20, 2021	80.05	80.18	78.27	79.76	6,618,030	-0.35(-0.44%)
May 19, 2021	79.13	80.71	77.99	80.11	8,597,844	-1.71(-2.09%)
May 18, 2021	82.99	83.57	81.43	81.82	9,429,310	-1.29(-1.55%)
May 17, 2021	79.87	83.20	79.41	83.11	8,220,419	+3.09(+3.87%)
May 14, 2021	77.16	80.42	77.04	80.02	7,035,697	+4.42(+5.85%)
May 13, 2021	76.89	79.05	74.41	75.60	13,624,874	-2.44(-3.12%)
May 12, 2021	78.99	81.37	77.69	78.03	8,632,115	-0.30(-0.38%)
May 11, 2021	76.82	79.16	75.77	78.33	8,989,975	-0.95(-1.20%)
May 10, 2021	81.14	82.67	79.13	79.28	6,768,291	-1.00(-1.25%)
May 07, 2021	77.28	80.35	76.72	80.29	8,171,307	+1.96(+2.51%)
May 06, 2021	78.74	78.78	76.37	78.32	6,647,476	-0.45(-0.58%)
May 05, 2021	77.96	79.54	76.33	78.78	10,883,863	+2.04(+2.66%)
May 04, 2021	77.03	77.56	74.86	76.74	5,660,285	-0.11(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.