Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	80.94	83.18	80.94	82.62	424,924	+1.08(+1.32%)
Jul 29, 2021	80.08	81.87	79.69	81.54	273,116	+2.03(+2.55%)
Jul 28, 2021	78.34	79.83	78.06	79.51	337,748	+0.95(+1.20%)
Jul 27, 2021	74.67	79.65	74.67	78.56	456,199	+5.69(+7.82%)
Jul 26, 2021	72.73	73.03	71.46	72.87	199,149	-0.12(-0.16%)
Jul 23, 2021	72.31	73.21	71.63	72.99	214,710	+1.03(+1.43%)
Jul 22, 2021	72.32	72.32	71.30	71.96	170,636	-0.41(-0.56%)
Jul 21, 2021	72.61	73.20	71.73	72.37	223,642	+0.12(+0.17%)
Jul 20, 2021	70.85	73.30	70.85	72.25	276,674	+1.83(+2.60%)
Jul 19, 2021	70.75	71.77	69.72	70.42	155,019	-1.65(-2.29%)
Jul 16, 2021	73.12	73.29	72.02	72.07	156,335	-0.25(-0.34%)
Jul 15, 2021	71.95	72.80	71.71	72.32	154,353	+0.29(+0.40%)
Jul 14, 2021	71.64	72.31	71.25	72.03	177,995	+0.85(+1.19%)
Jul 13, 2021	71.65	72.01	70.98	71.19	189,822	-0.42(-0.58%)
Jul 12, 2021	70.13	71.76	70.08	71.60	311,660	+0.92(+1.30%)
Jul 09, 2021	71.02	71.33	70.62	70.69	411,219	+0.51(+0.72%)
Jul 08, 2021	69.47	71.33	69.13	70.18	166,624	-0.40(-0.56%)
Jul 07, 2021	70.81	71.50	70.01	70.58	186,746	-0.39(-0.55%)
Jul 06, 2021	72.14	72.36	70.16	70.97	137,143	-1.50(-2.07%)
Jul 02, 2021	72.44	72.69	71.60	72.47	138,148	+0.06(+0.08%)
Jul 01, 2021	72.79	72.79	72.07	72.41	224,141	+0.25(+0.34%)
Jun 30, 2021	73.05	73.45	71.88	72.16	165,355	-1.30(-1.78%)
Jun 29, 2021	73.18	73.81	72.94	73.47	152,169	+0.43(+0.59%)
Jun 28, 2021	73.90	73.90	72.25	73.04	202,494	-1.03(-1.38%)
Jun 25, 2021	73.18	74.40	72.54	74.06	667,043	+1.13(+1.54%)
Jun 24, 2021	72.41	73.17	71.97	72.94	127,179	+1.13(+1.58%)
Jun 23, 2021	71.96	72.19	71.36	71.80	159,182	-0.16(-0.22%)
Jun 22, 2021	71.47	72.28	70.82	71.96	119,676	+0.10(+0.14%)
Jun 21, 2021	70.71	72.29	70.40	71.86	190,954	+1.78(+2.54%)
Jun 18, 2021	70.51	71.07	69.89	70.08	286,302	-1.52(-2.13%)
Jun 17, 2021	72.19	72.28	70.90	71.60	127,638	-0.79(-1.09%)
Jun 16, 2021	73.44	73.44	71.96	72.39	158,846	-1.17(-1.60%)
Jun 15, 2021	72.77	73.74	72.22	73.57	207,198	+0.99(+1.36%)
Jun 14, 2021	73.68	73.68	72.28	72.58	180,220	-1.03(-1.39%)
Jun 11, 2021	72.25	73.61	72.25	73.61	252,932	+1.62(+2.25%)
Jun 10, 2021	72.57	72.62	71.84	71.98	178,341	-0.39(-0.54%)
Jun 09, 2021	73.87	73.87	72.25	72.37	137,795	-1.11(-1.50%)
Jun 08, 2021	73.01	73.87	72.56	73.48	243,575	+0.92(+1.26%)
Jun 07, 2021	72.33	72.93	72.33	72.56	267,942	-0.29(-0.40%)
Jun 04, 2021	73.30	73.79	72.69	72.85	277,948	-0.05(-0.07%)
Jun 03, 2021	72.41	73.14	71.98	72.90	454,215	+0.14(+0.19%)
Jun 02, 2021	74.80	74.87	71.11	72.76	437,940	-1.90(-2.55%)
Jun 01, 2021	75.73	75.73	74.43	74.66	220,147	-0.35(-0.46%)
May 28, 2021	76.83	76.96	74.93	75.01	257,742	-1.31(-1.72%)
May 27, 2021	77.39	77.80	76.31	76.32	312,832	-0.86(-1.11%)
May 26, 2021	77.57	77.78	76.47	77.18	292,599	-0.26(-0.33%)
May 25, 2021	78.43	79.10	77.36	77.44	188,622	-0.81(-1.03%)
May 24, 2021	77.33	78.49	76.72	78.25	257,515	+1.27(+1.66%)
May 21, 2021	78.37	78.37	76.51	76.97	201,918	-0.49(-0.63%)
May 20, 2021	76.28	78.39	75.69	77.46	231,493	+0.40(+0.52%)
May 19, 2021	75.80	77.13	75.29	77.06	154,249	-0.81(-1.04%)
May 18, 2021	78.86	78.97	77.79	77.87	147,448	-1.54(-1.94%)
May 17, 2021	79.07	79.58	78.20	79.41	115,301	-0.48(-0.60%)
May 14, 2021	79.25	79.96	78.72	79.89	106,979	+1.19(+1.52%)
May 13, 2021	76.07	79.44	76.07	78.69	251,856	+2.94(+3.88%)
May 12, 2021	76.60	77.11	75.55	75.76	169,191	-1.39(-1.81%)
May 11, 2021	77.53	78.35	76.73	77.15	130,951	-1.95(-2.47%)
May 10, 2021	81.34	81.55	79.06	79.10	150,746	-2.27(-2.79%)
May 07, 2021	79.95	81.54	79.44	81.37	176,467	+1.97(+2.48%)
May 06, 2021	78.85	79.43	77.93	79.40	194,247	+0.71(+0.90%)
May 05, 2021	78.85	79.16	77.32	78.69	163,363	+0.04(+0.05%)
May 04, 2021	78.63	79.35	77.84	78.65	205,077	-0.50(-0.63%)

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.