Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.14	82.02	80.78	81.51	575,957	+0.35(+0.43%)
Jul 29, 2021	80.83	81.97	80.73	81.16	727,154	+0.43(+0.53%)
Jul 28, 2021	79.92	80.81	79.92	80.74	481,461	+0.67(+0.84%)
Jul 27, 2021	80.20	80.87	79.78	80.06	420,648	-0.07(-0.09%)
Jul 26, 2021	81.54	81.92	80.04	80.13	651,299	-1.48(-1.81%)
Jul 23, 2021	81.09	82.02	80.88	81.61	563,903	+0.84(+1.04%)
Jul 22, 2021	79.53	80.90	79.53	80.77	542,079	+1.30(+1.63%)
Jul 21, 2021	80.21	80.74	78.97	79.47	460,963	-0.74(-0.93%)
Jul 20, 2021	77.84	80.23	77.55	80.21	1,105,409	+2.78(+3.60%)
Jul 19, 2021	76.84	77.94	76.46	77.43	474,281	-0.23(-0.29%)
Jul 16, 2021	78.59	79.18	77.54	77.66	472,261	-1.03(-1.31%)
Jul 15, 2021	79.39	79.59	78.02	78.69	783,301	-0.78(-0.99%)
Jul 14, 2021	78.84	79.55	78.52	79.47	485,078	+0.76(+0.97%)
Jul 13, 2021	78.87	79.33	78.29	78.71	556,921	-0.38(-0.48%)
Jul 12, 2021	80.08	80.27	78.65	79.08	489,681	-0.26(-0.32%)
Jul 09, 2021	78.69	79.42	78.17	79.34	656,927	+1.01(+1.29%)
Jul 08, 2021	77.63	78.66	76.72	78.33	743,722	-0.17(-0.21%)
Jul 07, 2021	77.70	78.50	77.19	78.50	473,007	+1.10(+1.42%)
Jul 06, 2021	77.12	77.51	76.71	77.40	413,201	+0.54(+0.70%)
Jul 02, 2021	76.26	76.88	75.66	76.86	391,556	+1.03(+1.36%)
Jul 01, 2021	75.23	76.01	74.76	75.83	420,949	+0.54(+0.71%)
Jun 30, 2021	75.45	75.73	74.35	75.30	884,044	-0.01(-0.01%)
Jun 29, 2021	75.16	75.43	74.44	75.31	374,069	+0.23(+0.30%)
Jun 28, 2021	74.43	75.32	73.96	75.08	502,496	+1.21(+1.64%)
Jun 25, 2021	72.87	74.34	72.54	73.87	2,682,068	+1.18(+1.62%)
Jun 24, 2021	73.40	73.40	72.17	72.69	428,488	-0.25(-0.34%)
Jun 23, 2021	72.27	73.53	71.85	72.94	874,231	+0.57(+0.79%)
Jun 22, 2021	71.15	72.44	70.29	72.36	1,158,012	+1.14(+1.60%)
Jun 21, 2021	72.14	73.85	70.75	71.22	1,673,407	-0.42(-0.58%)
Jun 18, 2021	72.33	73.45	71.37	71.64	2,804,760	-0.52(-0.71%)
Jun 17, 2021	72.12	74.06	71.45	72.16	1,306,509	-1.17(-1.59%)
Jun 16, 2021	75.07	75.14	73.09	73.33	1,724,102	-1.36(-1.82%)
Jun 15, 2021	73.75	74.94	73.02	74.68	980,316	+1.85(+2.54%)
Jun 14, 2021	73.02	73.91	72.49	72.83	572,277	-0.03(-0.04%)
Jun 11, 2021	72.90	72.90	72.17	72.86	902,570	+0.44(+0.60%)
Jun 10, 2021	71.70	73.11	71.70	72.42	569,564	+0.60(+0.84%)
Jun 09, 2021	71.01	72.38	71.01	71.82	551,706	+0.82(+1.16%)
Jun 08, 2021	68.96	71.12	68.96	71.00	622,365	+2.20(+3.20%)
Jun 07, 2021	68.97	69.84	68.75	68.80	524,859	-0.11(-0.16%)
Jun 04, 2021	68.30	69.92	68.29	68.91	614,838	+0.98(+1.44%)
Jun 03, 2021	67.21	68.01	67.17	67.92	638,780	+0.47(+0.69%)
Jun 02, 2021	69.05	69.68	67.19	67.46	572,608	-0.95(-1.39%)
Jun 01, 2021	69.52	69.52	67.72	68.41	479,897	-0.41(-0.59%)
May 28, 2021	69.34	69.70	68.60	68.82	465,612	+0.04(+0.06%)
May 27, 2021	68.87	69.33	68.64	68.78	1,047,863	+0.22(+0.32%)
May 26, 2021	69.14	69.87	67.91	68.56	577,618	-0.61(-0.89%)
May 25, 2021	69.29	69.95	68.68	69.17	682,026	+0.08(+0.11%)
May 24, 2021	69.07	69.73	68.69	69.09	629,279	+0.66(+0.97%)
May 21, 2021	69.27	69.95	68.02	68.43	608,189	+0.05(+0.07%)
May 20, 2021	66.62	68.61	66.46	68.38	958,716	+1.73(+2.60%)
May 19, 2021	65.37	67.14	64.95	66.65	848,893	+0.46(+0.69%)
May 18, 2021	66.22	66.83	65.85	66.19	854,657	-0.30(-0.45%)
May 17, 2021	67.90	68.57	66.25	66.49	863,613	-1.41(-2.07%)
May 14, 2021	66.98	68.06	66.98	67.89	621,180	+1.01(+1.51%)
May 13, 2021	66.83	67.21	65.79	66.88	1,126,654	+1.07(+1.63%)
May 12, 2021	68.06	68.32	65.68	65.81	506,716	-2.67(-3.90%)
May 11, 2021	67.76	68.49	66.96	68.49	315,545	+0.62(+0.92%)
May 10, 2021	69.17	69.19	67.82	67.87	317,474	-0.80(-1.17%)
May 07, 2021	67.77	69.41	67.35	68.67	362,784	+1.12(+1.66%)
May 06, 2021	68.61	69.98	66.71	67.55	400,028	-0.80(-1.17%)
May 05, 2021	70.60	70.60	65.39	68.35	497,547	+0.47(+0.69%)
May 04, 2021	67.51	68.34	66.89	67.88	455,470	-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.