Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	74.80	76.66	74.70	75.66	1,190,637	+0.14(+0.18%)
Jul 29, 2021	75.10	75.97	75.02	75.53	1,351,979	+1.56(+2.11%)
Jul 28, 2021	73.64	74.26	73.11	73.97	1,388,670	+0.83(+1.14%)
Jul 27, 2021	73.56	73.83	72.68	73.14	1,404,724	-0.63(-0.86%)
Jul 26, 2021	73.12	73.90	72.55	73.77	2,294,759	+0.72(+0.99%)
Jul 23, 2021	73.54	74.45	71.24	73.05	6,318,128	-3.65(-4.75%)
Jul 22, 2021	78.44	78.53	76.67	76.69	1,149,801	-2.03(-2.58%)
Jul 21, 2021	78.39	79.37	78.31	78.72	1,103,883	+1.07(+1.38%)
Jul 20, 2021	74.48	77.80	74.25	77.65	1,557,952	+3.13(+4.20%)
Jul 19, 2021	74.83	75.11	73.41	74.52	2,567,282	-2.21(-2.88%)
Jul 16, 2021	79.15	79.63	76.68	76.73	2,119,813	-2.17(-2.75%)
Jul 15, 2021	78.60	79.71	78.14	78.90	1,360,269	-0.57(-0.72%)
Jul 14, 2021	80.31	80.91	79.16	79.46	1,047,524	-0.69(-0.87%)
Jul 13, 2021	81.59	81.83	80.13	80.16	794,908	-1.37(-1.68%)
Jul 12, 2021	81.24	82.02	80.66	81.53	720,609	-0.30(-0.36%)
Jul 09, 2021	81.11	82.44	80.93	81.83	1,199,242	+1.90(+2.37%)
Jul 08, 2021	79.60	80.93	78.62	79.93	902,318	-1.37(-1.69%)
Jul 07, 2021	81.92	82.60	80.46	81.31	1,255,826	-0.77(-0.93%)
Jul 06, 2021	83.50	83.59	81.07	82.07	1,504,189	-2.18(-2.58%)
Jul 02, 2021	85.75	85.75	83.90	84.25	892,774	-0.72(-0.85%)
Jul 01, 2021	83.94	85.23	83.71	84.97	727,213	+1.35(+1.62%)
Jun 30, 2021	83.65	84.24	83.34	83.62	1,132,978	-0.43(-0.52%)
Jun 29, 2021	83.76	84.38	83.58	84.05	632,267	+0.29(+0.34%)
Jun 28, 2021	85.37	85.71	83.18	83.76	1,151,980	-1.42(-1.66%)
Jun 25, 2021	86.16	86.35	84.57	85.18	1,256,359	-0.27(-0.32%)
Jun 24, 2021	87.43	87.88	85.10	85.45	1,841,558	+1.57(+1.87%)
Jun 23, 2021	83.94	84.11	82.90	83.88	1,168,620	+0.30(+0.36%)
Jun 22, 2021	83.04	83.92	82.64	83.58	1,015,821	+0.80(+0.97%)
Jun 21, 2021	81.21	83.45	80.94	82.78	2,046,589	+2.45(+3.06%)
Jun 18, 2021	81.29	81.60	80.10	80.32	2,151,338	-2.13(-2.58%)
Jun 17, 2021	84.09	84.51	81.32	82.45	1,946,966	-1.68(-2.00%)
Jun 16, 2021	86.65	87.07	84.07	84.13	1,388,505	-2.88(-3.31%)
Jun 15, 2021	87.17	87.43	86.40	87.01	712,573	-0.11(-0.12%)
Jun 14, 2021	88.50	88.57	86.33	87.12	941,891	-1.62(-1.83%)
Jun 11, 2021	89.36	89.37	88.48	88.74	906,955	-0.05(-0.06%)
Jun 10, 2021	89.77	89.94	88.59	88.80	941,785	-0.23(-0.25%)
Jun 09, 2021	89.08	89.37	88.27	89.02	1,459,543	+0.01(+0.01%)
Jun 08, 2021	89.76	90.17	88.68	89.01	2,228,981	-1.17(-1.30%)
Jun 07, 2021	93.84	94.12	89.74	90.19	2,510,707	-3.45(-3.68%)
Jun 04, 2021	92.05	93.70	91.63	93.63	1,025,703	+1.64(+1.79%)
Jun 03, 2021	91.12	92.87	90.51	91.99	1,561,511	+0.96(+1.05%)
Jun 02, 2021	93.16	93.30	90.15	91.03	1,563,709	-1.06(-1.15%)
Jun 01, 2021	90.85	92.10	90.69	92.09	1,452,161	+1.30(+1.43%)
May 28, 2021	90.56	90.97	89.43	90.79	1,253,187	+0.51(+0.57%)
May 27, 2021	88.10	90.90	87.89	90.28	2,086,848	+3.48(+4.00%)
May 26, 2021	86.15	86.97	85.75	86.80	800,548	+0.71(+0.83%)
May 25, 2021	87.64	88.55	85.89	86.09	1,028,817	-1.76(-2.00%)
May 24, 2021	88.58	88.58	87.61	87.85	555,501	-0.09(-0.10%)
May 21, 2021	87.58	88.44	87.23	87.94	950,762	+1.11(+1.28%)
May 20, 2021	86.96	87.22	85.94	86.83	2,397,291	+0.71(+0.83%)
May 19, 2021	85.36	86.21	84.31	86.12	2,462,217	-0.62(-0.71%)
May 18, 2021	87.35	87.81	86.56	86.74	912,793	-0.70(-0.80%)
May 17, 2021	86.45	87.52	85.84	87.44	941,423	+0.64(+0.73%)
May 14, 2021	86.44	87.05	85.96	86.80	1,011,074	+1.59(+1.87%)
May 13, 2021	83.55	85.68	83.19	85.21	941,348	+2.09(+2.52%)
May 12, 2021	83.25	84.63	82.48	83.11	1,899,677	-0.86(-1.03%)
May 11, 2021	83.94	85.27	83.35	83.98	2,116,121	-3.50(-4.00%)
May 10, 2021	88.96	88.99	87.07	87.47	1,698,934	-1.04(-1.18%)
May 07, 2021	87.37	88.77	85.28	88.51	1,600,868	+2.20(+2.55%)
May 06, 2021	85.67	87.12	84.10	86.31	2,089,015	+1.93(+2.29%)
May 05, 2021	84.19	84.86	83.57	84.38	1,386,445	+0.99(+1.19%)
May 04, 2021	83.81	83.91	81.87	83.39	1,190,996	-1.31(-1.55%)

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.