Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.14	82.02	80.77	81.51	575,994	+0.35(+0.43%)
Jul 29, 2021	80.82	81.96	80.72	81.16	727,200	+0.43(+0.53%)
Jul 28, 2021	79.91	80.80	79.91	80.73	481,492	+0.67(+0.84%)
Jul 27, 2021	80.20	80.86	79.77	80.06	420,674	-0.07(-0.09%)
Jul 26, 2021	81.54	81.92	80.04	80.13	651,341	-1.48(-1.81%)
Jul 23, 2021	81.09	82.01	80.87	81.60	563,939	+0.84(+1.04%)
Jul 22, 2021	79.52	80.89	79.52	80.76	542,113	+1.30(+1.63%)
Jul 21, 2021	80.21	80.73	78.97	79.46	460,992	-0.74(-0.93%)
Jul 20, 2021	77.84	80.23	77.54	80.21	1,105,479	+2.78(+3.60%)
Jul 19, 2021	76.84	77.94	76.45	77.42	474,311	-0.23(-0.29%)
Jul 16, 2021	78.58	79.18	77.53	77.65	472,291	-1.03(-1.31%)
Jul 15, 2021	79.39	79.58	78.02	78.68	783,350	-0.78(-0.99%)
Jul 14, 2021	78.83	79.54	78.51	79.46	485,108	+0.76(+0.97%)
Jul 13, 2021	78.87	79.33	78.29	78.70	556,956	-0.38(-0.48%)
Jul 12, 2021	80.08	80.27	78.64	79.08	489,712	-0.26(-0.32%)
Jul 09, 2021	78.68	79.41	78.17	79.34	656,968	+1.01(+1.29%)
Jul 08, 2021	77.62	78.65	76.71	78.32	743,769	-0.17(-0.21%)
Jul 07, 2021	77.69	78.49	77.19	78.49	473,037	+1.10(+1.42%)
Jul 06, 2021	77.12	77.51	76.71	77.39	413,227	+0.54(+0.70%)
Jul 02, 2021	76.25	76.88	75.66	76.86	391,581	+1.03(+1.36%)
Jul 01, 2021	75.22	76.01	74.76	75.83	420,976	+0.54(+0.71%)
Jun 30, 2021	75.44	75.73	74.34	75.29	884,100	-0.01(-0.01%)
Jun 29, 2021	75.15	75.42	74.43	75.30	374,093	+0.23(+0.30%)
Jun 28, 2021	74.42	75.31	73.95	75.07	502,528	+1.21(+1.64%)
Jun 25, 2021	72.86	74.33	72.54	73.87	2,682,237	+1.18(+1.62%)
Jun 24, 2021	73.40	73.40	72.16	72.69	428,515	-0.25(-0.34%)
Jun 23, 2021	72.27	73.53	71.84	72.93	874,286	+0.57(+0.79%)
Jun 22, 2021	71.15	72.44	70.29	72.36	1,158,085	+1.14(+1.60%)
Jun 21, 2021	72.13	73.85	70.74	71.22	1,673,513	-0.42(-0.58%)
Jun 18, 2021	72.33	73.44	71.37	71.64	2,804,938	-0.52(-0.71%)
Jun 17, 2021	72.11	74.05	71.45	72.15	1,306,592	-1.17(-1.59%)
Jun 16, 2021	75.06	75.13	73.08	73.32	1,724,211	-1.36(-1.82%)
Jun 15, 2021	73.75	74.94	73.01	74.68	980,378	+1.85(+2.54%)
Jun 14, 2021	73.01	73.91	72.49	72.83	572,313	-0.03(-0.04%)
Jun 11, 2021	72.89	72.89	72.17	72.85	902,627	+0.44(+0.60%)
Jun 10, 2021	71.70	73.10	71.70	72.42	569,600	+0.60(+0.84%)
Jun 09, 2021	71.00	72.38	71.00	71.81	551,741	+0.82(+1.16%)
Jun 08, 2021	68.96	71.12	68.96	70.99	622,405	+2.20(+3.20%)
Jun 07, 2021	68.97	69.84	68.74	68.79	524,892	-0.11(-0.16%)
Jun 04, 2021	68.30	69.91	68.29	68.90	614,877	+0.98(+1.44%)
Jun 03, 2021	67.21	68.00	67.17	67.92	638,820	+0.47(+0.69%)
Jun 02, 2021	69.05	69.67	67.19	67.45	572,644	-0.95(-1.39%)
Jun 01, 2021	69.52	69.52	67.71	68.41	479,927	-0.41(-0.59%)
May 28, 2021	69.34	69.69	68.59	68.81	465,641	+0.04(+0.06%)
May 27, 2021	68.86	69.33	68.63	68.77	1,047,930	+0.22(+0.32%)
May 26, 2021	69.14	69.86	67.91	68.55	577,655	-0.61(-0.89%)
May 25, 2021	69.29	69.94	68.67	69.17	682,069	+0.08(+0.11%)
May 24, 2021	69.07	69.73	68.68	69.09	629,319	+0.66(+0.97%)
May 21, 2021	69.27	69.95	68.02	68.43	608,228	+0.05(+0.07%)
May 20, 2021	66.61	68.60	66.45	68.38	958,777	+1.73(+2.60%)
May 19, 2021	65.37	67.14	64.95	66.64	848,946	+0.46(+0.69%)
May 18, 2021	66.22	66.82	65.85	66.19	854,711	-0.30(-0.45%)
May 17, 2021	67.90	68.56	66.25	66.48	863,668	-1.41(-2.07%)
May 14, 2021	66.98	68.06	66.98	67.89	621,220	+1.01(+1.51%)
May 13, 2021	66.82	67.21	65.78	66.88	1,126,726	+1.07(+1.63%)
May 12, 2021	68.06	68.32	65.67	65.81	506,748	-2.67(-3.90%)
May 11, 2021	67.75	68.48	66.96	68.48	315,565	+0.62(+0.92%)
May 10, 2021	69.17	69.19	67.81	67.86	317,494	-0.80(-1.17%)
May 07, 2021	67.76	69.41	67.35	68.66	362,807	+1.12(+1.66%)
May 06, 2021	68.60	69.98	66.70	67.54	400,053	-0.80(-1.17%)
May 05, 2021	70.59	70.59	65.38	68.35	497,578	+0.47(+0.69%)
May 04, 2021	67.50	68.34	66.89	67.88	455,498	-0.11(-0.16%)

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.