Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	89.14	90.29	88.26	88.63	984,569	-1.27(-1.41%)
Jul 29, 2021	88.17	90.50	87.49	89.90	1,171,122	+2.19(+2.50%)
Jul 28, 2021	86.38	88.37	86.17	87.71	707,160	+1.70(+1.98%)
Jul 27, 2021	87.83	88.51	83.12	86.01	800,824	-1.43(-1.64%)
Jul 26, 2021	87.50	88.94	87.16	87.44	934,561	-0.62(-0.70%)
Jul 23, 2021	86.37	88.24	86.28	88.06	886,400	+1.40(+1.62%)
Jul 22, 2021	86.41	86.90	85.94	86.66	591,419	+1.10(+1.29%)
Jul 21, 2021	84.52	85.74	83.88	85.56	638,455	+0.69(+0.81%)
Jul 20, 2021	84.58	85.46	82.95	84.87	997,136	+1.35(+1.62%)
Jul 19, 2021	80.35	84.20	80.00	83.52	1,027,831	+1.94(+2.38%)
Jul 16, 2021	81.67	82.96	81.09	81.58	900,760	+0.11(+0.14%)
Jul 15, 2021	81.55	82.50	80.21	81.47	869,187	+0.04(+0.05%)
Jul 14, 2021	85.09	85.60	81.26	81.43	825,141	-3.23(-3.82%)
Jul 13, 2021	84.63	85.88	83.76	84.66	631,632	+0.15(+0.18%)
Jul 12, 2021	85.24	86.17	83.40	84.51	619,006	-0.73(-0.86%)
Jul 09, 2021	84.52	86.14	83.98	85.24	683,626	+0.95(+1.13%)
Jul 08, 2021	83.49	84.81	81.43	84.29	912,871	-1.18(-1.38%)
Jul 07, 2021	87.08	87.85	85.41	85.47	1,336,024	-0.79(-0.92%)
Jul 06, 2021	84.30	86.50	84.30	86.26	1,038,867	+2.09(+2.48%)
Jul 02, 2021	83.10	84.36	83.10	84.17	680,477	+0.87(+1.04%)
Jul 01, 2021	83.00	84.09	81.69	83.30	882,330	+0.19(+0.23%)
Jun 30, 2021	84.50	84.98	82.46	83.11	914,292	-1.82(-2.14%)
Jun 29, 2021	84.60	85.64	83.77	84.93	1,247,900	+0.32(+0.38%)
Jun 28, 2021	83.48	85.11	83.38	84.61	1,220,381	+1.66(+2.00%)
Jun 25, 2021	83.00	83.79	81.85	82.95	2,148,035	+0.25(+0.30%)
Jun 24, 2021	82.54	84.05	82.10	82.70	1,120,482	+1.27(+1.56%)
Jun 23, 2021	81.20	82.23	81.09	81.43	790,325	+0.34(+0.42%)
Jun 22, 2021	80.04	81.12	79.61	81.09	1,013,143	+1.05(+1.31%)
Jun 21, 2021	79.44	81.27	78.61	80.04	1,204,588	+0.05(+0.06%)
Jun 18, 2021	78.85	80.62	78.64	79.99	1,689,265	+1.47(+1.87%)
Jun 17, 2021	76.42	79.48	76.42	78.52	1,576,062	+1.71(+2.23%)
Jun 16, 2021	76.26	77.98	75.61	76.81	1,147,966	+0.29(+0.38%)
Jun 15, 2021	77.47	77.82	75.81	76.52	814,515	-1.40(-1.80%)
Jun 14, 2021	77.09	79.05	77.00	77.92	910,072	+1.17(+1.52%)
Jun 11, 2021	76.41	76.88	75.86	76.75	1,061,134	+0.66(+0.87%)
Jun 10, 2021	74.50	76.44	74.28	76.09	688,798	+1.55(+2.08%)
Jun 09, 2021	75.95	76.33	74.53	74.54	603,960	-0.80(-1.06%)
Jun 08, 2021	75.04	75.88	74.27	75.34	1,116,086	+0.73(+0.98%)
Jun 07, 2021	72.50	74.94	71.66	74.61	1,676,152	+1.83(+2.51%)
Jun 04, 2021	74.43	74.76	72.41	72.78	1,162,477	-1.05(-1.42%)
Jun 03, 2021	75.82	76.10	73.63	73.83	1,876,578	-2.51(-3.29%)
Jun 02, 2021	76.06	76.60	75.25	76.34	827,515	+0.02(+0.03%)
Jun 01, 2021	77.21	77.50	75.36	76.32	1,332,131	-0.59(-0.77%)
May 28, 2021	76.71	77.74	76.48	76.91	912,089	-0.13(-0.17%)
May 27, 2021	76.30	77.68	75.28	77.04	1,443,532	+0.72(+0.94%)
May 26, 2021	74.88	77.00	74.68	76.32	1,422,447	+1.55(+2.07%)
May 25, 2021	74.45	75.55	73.51	74.77	2,069,713	+0.78(+1.05%)
May 24, 2021	74.63	74.77	72.91	73.99	1,722,211	+0.14(+0.19%)
May 21, 2021	75.09	75.72	73.64	73.85	2,197,169	-2.26(-2.97%)
May 20, 2021	75.44	77.48	75.44	76.11	1,868,984	+1.10(+1.47%)
May 19, 2021	74.69	75.17	72.50	75.01	2,204,508	-1.71(-2.23%)
May 18, 2021	76.46	78.63	76.28	76.72	1,710,468	+1.01(+1.33%)
May 17, 2021	76.58	77.06	74.42	75.71	2,303,164	-1.64(-2.12%)
May 14, 2021	77.33	78.60	76.34	77.35	4,156,375	+1.28(+1.68%)
May 13, 2021	81.01	81.60	75.13	76.07	2,464,499	-3.62(-4.54%)
May 12, 2021	80.66	81.89	78.63	79.69	1,704,018	-2.70(-3.28%)
May 11, 2021	78.87	83.39	77.51	82.39	1,805,532	+0.25(+0.30%)
May 10, 2021	84.19	84.68	81.58	82.14	1,233,116	-3.02(-3.55%)
May 07, 2021	85.88	88.19	84.78	85.16	1,126,742	+0.40(+0.47%)
May 06, 2021	85.13	85.90	83.39	84.76	2,136,424	-1.26(-1.46%)
May 05, 2021	85.73	87.62	83.34	86.02	2,690,413	+2.84(+3.41%)
May 04, 2021	85.75	88.08	80.16	83.18	5,323,522	+0.17(+0.20%)

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.