Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	79.24	79.84	78.33	78.79	1,546,707	-0.74(-0.93%)
Jul 29, 2021	78.64	79.92	78.03	79.53	1,439,007	+1.56(+1.99%)
Jul 28, 2021	77.79	78.69	76.95	77.97	1,434,217	+0.49(+0.63%)
Jul 27, 2021	77.23	78.33	76.68	77.48	1,623,595	-0.42(-0.53%)
Jul 26, 2021	76.87	77.92	76.87	77.90	1,755,403	+0.73(+0.95%)
Jul 23, 2021	77.75	78.29	76.63	77.17	2,046,257	+0.42(+0.54%)
Jul 22, 2021	76.71	76.90	76.07	76.75	2,540,214	-0.22(-0.28%)
Jul 21, 2021	75.85	77.27	75.67	76.97	1,813,652	+2.10(+2.80%)
Jul 20, 2021	71.96	75.28	71.60	74.87	2,261,798	+2.88(+3.99%)
Jul 19, 2021	74.15	74.87	71.79	72.00	2,999,005	-4.26(-5.58%)
Jul 16, 2021	75.69	77.11	74.52	76.25	4,341,350	+2.14(+2.89%)
Jul 15, 2021	73.60	75.03	73.27	74.11	2,520,007	-0.45(-0.61%)
Jul 14, 2021	75.32	76.38	73.98	74.56	1,964,640	-1.02(-1.35%)
Jul 13, 2021	76.22	76.70	75.13	75.58	1,448,999	-0.65(-0.85%)
Jul 12, 2021	75.66	76.74	75.04	76.24	1,452,357	+0.19(+0.25%)
Jul 09, 2021	73.75	76.20	73.66	76.05	2,476,739	+4.09(+5.68%)
Jul 08, 2021	72.56	73.03	71.60	71.96	1,729,050	-1.64(-2.22%)
Jul 07, 2021	73.59	74.10	72.72	73.60	1,303,987	-0.45(-0.61%)
Jul 06, 2021	76.18	76.23	73.82	74.05	2,584,292	-2.17(-2.85%)
Jul 02, 2021	75.78	76.36	75.61	76.22	2,263,318	+0.43(+0.57%)
Jul 01, 2021	75.08	76.05	74.49	75.78	1,759,700	+1.39(+1.87%)
Jun 30, 2021	73.39	74.52	73.19	74.39	1,757,556	+0.54(+0.73%)
Jun 29, 2021	74.70	74.88	73.58	73.85	1,843,102	+0.09(+0.12%)
Jun 28, 2021	74.39	74.88	73.32	73.76	2,021,199	-1.02(-1.36%)
Jun 25, 2021	73.74	75.35	73.47	74.77	2,616,456	+1.23(+1.67%)
Jun 24, 2021	73.04	73.88	72.50	73.54	2,201,711	+0.79(+1.09%)
Jun 23, 2021	72.78	73.40	72.63	72.75	1,548,632	+0.26(+0.36%)
Jun 22, 2021	73.40	73.50	72.05	72.49	1,824,049	-0.83(-1.13%)
Jun 21, 2021	71.64	73.37	71.49	73.32	2,325,022	+2.48(+3.50%)
Jun 18, 2021	72.74	73.43	70.64	70.84	6,801,616	-3.53(-4.75%)
Jun 17, 2021	79.04	79.23	74.05	74.37	4,138,471	-3.98(-5.08%)
Jun 16, 2021	76.83	79.69	76.30	78.35	4,529,217	+1.28(+1.66%)
Jun 15, 2021	76.44	77.31	76.19	77.07	2,478,339	+0.90(+1.18%)
Jun 14, 2021	75.02	76.87	74.60	76.18	3,554,015	+0.94(+1.25%)
Jun 11, 2021	75.27	75.89	75.02	75.23	2,036,594	+0.09(+0.12%)
Jun 10, 2021	77.00	77.18	75.11	75.14	1,964,728	-0.84(-1.10%)
Jun 09, 2021	76.81	76.95	75.92	75.98	2,103,901	-1.34(-1.73%)
Jun 08, 2021	77.16	77.83	76.25	77.32	2,476,062	-0.31(-0.40%)
Jun 07, 2021	78.39	78.39	77.60	77.63	1,747,375	-0.44(-0.56%)
Jun 04, 2021	78.07	78.27	76.96	78.07	1,560,985	-0.17(-0.22%)
Jun 03, 2021	78.11	78.83	77.76	78.24	1,128,398	+0.02(+0.02%)
Jun 02, 2021	78.81	79.07	77.81	78.22	1,951,354	-0.82(-1.03%)
Jun 01, 2021	79.33	79.70	78.59	79.04	1,481,036	+0.90(+1.15%)
May 28, 2021	78.16	78.39	77.37	78.14	2,055,429	-0.01(-0.01%)
May 27, 2021	78.66	79.19	77.95	78.15	3,035,629	+0.63(+0.81%)
May 26, 2021	77.13	78.17	76.45	77.52	2,437,748	+0.84(+1.09%)
May 25, 2021	77.96	78.84	76.49	76.69	1,739,455	-0.94(-1.22%)
May 24, 2021	77.70	78.04	77.16	77.63	1,517,801	+0.14(+0.19%)
May 21, 2021	76.10	77.68	76.05	77.49	1,804,140	+1.83(+2.42%)
May 20, 2021	75.53	76.19	75.00	75.65	1,648,610	+0.11(+0.14%)
May 19, 2021	75.12	75.68	74.18	75.55	2,622,917	-0.49(-0.65%)
May 18, 2021	77.46	77.86	75.96	76.04	2,522,255	-1.56(-2.01%)
May 17, 2021	77.36	77.96	76.41	77.60	1,679,258	-0.33(-0.43%)
May 14, 2021	77.16	78.33	77.10	77.94	1,712,361	+0.93(+1.21%)
May 13, 2021	75.76	77.45	75.76	77.00	2,243,697	+0.75(+0.99%)
May 12, 2021	78.19	78.82	76.14	76.25	2,822,725	-1.11(-1.43%)
May 11, 2021	78.53	79.98	77.05	77.35	2,988,006	-1.55(-1.97%)
May 10, 2021	78.87	80.21	78.69	78.91	2,640,503	+0.54(+0.69%)
May 07, 2021	77.41	78.67	76.81	78.37	1,927,054	-0.09(-0.11%)
May 06, 2021	77.82	78.66	76.97	78.46	2,483,005	+1.01(+1.30%)
May 05, 2021	76.84	77.70	75.55	77.45	1,799,752	+1.22(+1.60%)
May 04, 2021	75.86	76.41	74.79	76.23	2,937,330	+0.15(+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.