Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.82	82.32	80.88	81.43	302,884	-0.65(-0.79%)
Jul 29, 2021	80.95	82.70	80.73	82.08	244,692	+1.28(+1.58%)
Jul 28, 2021	81.61	82.48	80.25	80.80	381,510	-0.85(-1.04%)
Jul 27, 2021	81.02	82.32	80.48	81.65	296,585	+0.21(+0.26%)
Jul 26, 2021	80.59	81.66	80.42	81.44	318,072	+0.70(+0.87%)
Jul 23, 2021	79.08	80.90	78.86	80.74	378,159	+1.72(+2.17%)
Jul 22, 2021	78.13	79.68	77.50	79.02	318,320	+0.61(+0.77%)
Jul 21, 2021	78.37	79.32	78.03	78.42	412,332	+0.58(+0.74%)
Jul 20, 2021	76.27	78.30	75.94	77.84	384,907	+1.96(+2.58%)
Jul 19, 2021	77.32	78.12	75.05	75.88	557,171	-3.18(-4.02%)
Jul 16, 2021	77.37	79.34	77.26	79.06	955,460	+2.55(+3.34%)
Jul 15, 2021	74.59	77.36	72.48	76.51	1,521,453	+1.69(+2.26%)
Jul 14, 2021	74.82	75.70	74.39	74.82	221,550	+0.45(+0.60%)
Jul 13, 2021	76.08	76.14	74.24	74.37	163,090	-1.87(-2.46%)
Jul 12, 2021	76.24	76.49	75.31	76.24	164,011	-0.26(-0.34%)
Jul 09, 2021	75.35	77.27	75.35	76.51	170,857	+1.75(+2.34%)
Jul 08, 2021	75.70	76.28	74.44	74.75	283,437	-1.99(-2.60%)
Jul 07, 2021	77.06	78.27	75.87	76.75	237,178	-0.62(-0.81%)
Jul 06, 2021	78.63	79.22	76.75	77.37	247,468	-1.31(-1.66%)
Jul 02, 2021	77.86	79.22	77.61	78.68	243,044	+0.89(+1.15%)
Jul 01, 2021	79.76	79.83	77.45	77.78	317,035	-1.49(-1.88%)
Jun 30, 2021	78.52	79.54	78.52	79.27	250,797	+0.42(+0.53%)
Jun 29, 2021	79.58	80.11	78.17	78.85	190,798	-0.49(-0.62%)
Jun 28, 2021	79.94	79.94	77.62	79.35	330,538	-0.30(-0.37%)
Jun 25, 2021	77.46	79.97	77.26	79.65	661,859	+1.84(+2.36%)
Jun 24, 2021	77.07	78.28	76.59	77.81	226,903	+1.28(+1.67%)
Jun 23, 2021	77.34	77.37	75.97	76.53	324,990	-0.68(-0.88%)
Jun 22, 2021	77.63	78.01	76.50	77.21	428,868	+0.16(+0.21%)
Jun 21, 2021	76.98	77.31	76.45	77.06	216,208	+0.79(+1.04%)
Jun 18, 2021	75.52	76.78	74.94	76.26	301,474	-0.48(-0.62%)
Jun 17, 2021	79.05	79.05	76.45	76.74	326,899	-2.28(-2.89%)
Jun 16, 2021	79.56	79.60	78.27	79.02	246,079	-0.36(-0.46%)
Jun 15, 2021	79.40	80.17	78.87	79.39	166,090	+0.03(+0.04%)
Jun 14, 2021	80.91	80.96	79.27	79.36	144,209	-1.22(-1.52%)
Jun 11, 2021	80.50	81.03	79.42	80.58	178,318	+0.29(+0.36%)
Jun 10, 2021	81.08	81.30	80.17	80.29	187,007	-0.43(-0.53%)
Jun 09, 2021	82.27	82.27	80.64	80.72	180,965	-1.53(-1.86%)
Jun 08, 2021	80.40	82.52	79.93	82.25	262,582	+2.12(+2.64%)
Jun 07, 2021	80.39	80.39	79.08	80.13	163,220	-0.26(-0.32%)
Jun 04, 2021	81.72	82.13	79.72	80.39	264,281	-1.10(-1.35%)
Jun 03, 2021	81.05	81.55	79.95	81.49	252,913	+0.29(+0.36%)
Jun 02, 2021	83.21	83.21	81.09	81.20	633,661	-1.76(-2.12%)
Jun 01, 2021	83.40	83.53	82.70	82.97	263,614	+0.10(+0.12%)
May 28, 2021	82.97	83.66	82.74	82.86	185,687	-0.10(-0.12%)
May 27, 2021	84.10	84.83	82.82	82.97	233,062	-0.95(-1.13%)
May 26, 2021	82.69	84.14	82.69	83.92	482,099	+1.56(+1.89%)
May 25, 2021	84.34	84.69	82.36	82.36	529,289	-1.82(-2.16%)
May 24, 2021	84.49	84.91	84.07	84.18	179,708	+0.09(+0.11%)
May 21, 2021	83.71	85.06	83.69	84.08	143,548	+0.23(+0.28%)
May 20, 2021	84.63	84.65	83.36	83.85	222,294	-0.62(-0.73%)
May 19, 2021	82.76	84.52	82.76	84.47	204,222	+0.62(+0.73%)
May 18, 2021	85.61	86.13	83.82	83.85	207,810	-1.74(-2.04%)
May 17, 2021	85.36	86.18	84.82	85.60	221,356	-0.02(-0.02%)
May 14, 2021	86.15	86.88	85.35	85.61	223,222	-0.08(-0.10%)
May 13, 2021	83.97	86.36	83.97	85.70	270,504	+2.10(+2.51%)
May 12, 2021	85.42	85.74	83.51	83.60	319,880	-2.08(-2.43%)
May 11, 2021	86.49	87.28	84.62	85.68	305,235	-2.41(-2.74%)
May 10, 2021	89.21	90.25	88.03	88.09	270,111	+0.21(+0.24%)
May 07, 2021	84.20	88.20	84.20	87.88	756,282	+2.91(+3.43%)
May 06, 2021	82.46	84.98	82.46	84.96	461,175	+3.04(+3.72%)
May 05, 2021	81.79	82.12	80.41	81.92	234,096	+0.21(+0.26%)
May 04, 2021	81.92	82.33	80.53	81.71	230,825	-0.42(-0.51%)

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.