Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	74.70	76.65	74.64	76.11	12,813,583	+0.47(+0.62%)
Jul 29, 2021	74.66	75.68	74.53	75.64	14,799,200	+1.50(+2.03%)
Jul 28, 2021	73.15	74.59	72.99	74.13	14,617,379	+1.30(+1.78%)
Jul 27, 2021	73.39	73.39	71.15	72.84	24,387,512	-2.03(-2.71%)
Jul 26, 2021	74.39	76.03	74.10	74.87	12,247,012	+0.35(+0.47%)
Jul 23, 2021	74.50	74.62	73.49	74.52	12,580,844	+0.40(+0.54%)
Jul 22, 2021	74.80	74.82	73.07	74.12	19,396,490	-1.63(-2.15%)
Jul 21, 2021	73.94	75.79	73.93	75.74	16,283,620	+1.77(+2.39%)
Jul 20, 2021	73.26	74.50	72.39	73.98	15,132,552	+0.79(+1.09%)
Jul 19, 2021	72.46	73.28	71.83	73.18	23,876,328	-0.42(-0.57%)
Jul 16, 2021	75.70	76.15	73.44	73.61	19,497,336	-1.87(-2.48%)
Jul 15, 2021	76.87	76.99	74.91	75.48	16,926,888	-1.54(-2.00%)
Jul 14, 2021	77.86	79.25	76.85	77.02	16,248,255	+0.04(+0.05%)
Jul 13, 2021	77.80	78.01	76.64	76.98	14,531,454	-1.09(-1.40%)
Jul 12, 2021	77.28	78.24	76.25	78.07	12,866,198	+0.80(+1.04%)
Jul 09, 2021	75.96	77.47	75.29	77.27	15,735,852	+1.60(+2.11%)
Jul 08, 2021	74.82	76.42	74.54	75.67	23,540,624	-1.09(-1.42%)
Jul 07, 2021	80.16	80.28	76.49	76.75	23,451,582	-2.81(-3.53%)
Jul 06, 2021	79.28	80.01	78.27	79.56	21,523,386	+0.74(+0.93%)
Jul 02, 2021	79.10	79.37	77.41	78.83	23,144,734	+0.22(+0.27%)
Jul 01, 2021	80.70	80.71	78.41	78.61	54,260,748	-4.78(-5.73%)
Jun 30, 2021	83.26	83.80	81.87	83.39	41,256,360	+2.01(+2.47%)
Jun 29, 2021	81.98	82.27	80.34	81.38	18,861,720	-0.44(-0.54%)
Jun 28, 2021	81.08	82.03	80.62	81.82	18,701,210	+1.32(+1.65%)
Jun 25, 2021	80.04	81.29	79.57	80.49	20,027,924	+1.42(+1.80%)
Jun 24, 2021	78.92	79.38	78.42	79.07	16,002,697	+1.53(+1.97%)
Jun 23, 2021	76.64	78.37	76.61	77.54	16,975,962	+1.33(+1.75%)
Jun 22, 2021	76.16	76.81	75.60	76.21	17,084,930	+0.58(+0.77%)
Jun 21, 2021	75.41	75.84	74.29	75.63	20,176,904	+0.12(+0.16%)
Jun 18, 2021	77.42	77.80	74.70	75.51	40,744,680	-3.62(-4.58%)
Jun 17, 2021	78.21	79.91	77.88	79.13	16,297,935	+0.15(+0.19%)
Jun 16, 2021	81.18	81.55	78.62	78.98	18,447,538	-1.66(-2.06%)
Jun 15, 2021	79.13	81.36	78.42	80.64	22,732,190	+1.66(+2.10%)
Jun 14, 2021	78.01	79.42	77.88	78.98	14,568,351	+1.13(+1.45%)
Jun 11, 2021	78.57	79.25	77.73	77.85	12,917,647	+0.06(+0.08%)
Jun 10, 2021	77.91	79.33	77.05	77.80	23,113,758	+0.61(+0.79%)
Jun 09, 2021	78.67	79.05	77.05	77.19	21,836,462	-1.83(-2.32%)
Jun 08, 2021	83.38	83.38	78.51	79.02	30,219,084	-3.44(-4.18%)
Jun 07, 2021	81.63	82.65	81.10	82.47	9,165,045	+0.27(+0.33%)
Jun 04, 2021	81.42	82.79	81.30	82.19	12,831,473	+1.70(+2.11%)
Jun 03, 2021	82.11	82.50	80.36	80.49	15,016,464	-2.27(-2.74%)
Jun 02, 2021	82.81	83.23	81.89	82.76	10,506,272	+0.19(+0.23%)
Jun 01, 2021	83.33	84.15	82.05	82.57	11,274,924	+0.01(+0.01%)
May 28, 2021	82.64	83.14	81.66	82.56	11,546,578	+0.21(+0.25%)
May 27, 2021	80.92	83.16	80.79	82.36	22,705,436	+1.66(+2.06%)
May 26, 2021	80.05	80.90	79.50	80.70	12,848,316	+0.99(+1.24%)
May 25, 2021	82.00	82.14	78.22	79.71	26,763,832	-1.64(-2.01%)
May 24, 2021	79.89	82.05	79.84	81.35	16,020,946	+2.14(+2.70%)
May 21, 2021	80.24	80.45	78.86	79.21	13,326,539	-0.40(-0.51%)
May 20, 2021	78.99	79.96	78.03	79.61	17,416,190	+1.18(+1.50%)
May 19, 2021	75.76	78.77	74.73	78.43	27,814,524	+1.03(+1.33%)
May 18, 2021	79.04	79.40	77.32	77.40	21,287,842	-1.48(-1.88%)
May 17, 2021	77.62	78.91	76.26	78.88	15,290,134	+0.68(+0.87%)
May 14, 2021	77.31	78.64	75.64	78.21	18,589,286	+2.46(+3.25%)
May 13, 2021	76.51	77.39	75.10	75.74	20,531,064	+0.38(+0.51%)
May 12, 2021	77.66	78.47	74.98	75.36	23,913,762	-3.81(-4.81%)
May 11, 2021	75.82	79.25	75.38	79.17	23,892,498	-0.17(-0.21%)
May 10, 2021	83.36	83.41	79.29	79.34	25,317,126	-5.03(-5.97%)
May 07, 2021	84.30	84.70	83.40	84.37	12,989,365	+1.16(+1.39%)
May 06, 2021	83.27	83.53	81.72	83.21	14,214,361	-0.34(-0.41%)
May 05, 2021	83.89	84.34	82.47	83.56	13,421,190	+0.73(+0.88%)
May 04, 2021	82.56	83.84	80.49	82.83	18,181,690	-0.60(-0.72%)

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.