Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	80.30	80.94	80.21	80.31	1,068,030	-0.36(-0.44%)
Jul 29, 2021	80.96	81.22	80.67	80.67	656,242	-0.01(-0.01%)
Jul 28, 2021	80.29	80.96	80.14	80.68	442,836	+0.82(+1.02%)
Jul 27, 2021	80.37	80.38	79.10	79.86	806,528	-0.78(-0.96%)
Jul 26, 2021	80.60	80.94	80.48	80.64	1,280,494	-0.20(-0.24%)
Jul 23, 2021	80.52	80.96	80.34	80.84	709,681	+0.56(+0.70%)
Jul 22, 2021	80.44	80.61	80.16	80.28	1,344,540	-0.30(-0.37%)
Jul 21, 2021	80.03	80.58	79.73	80.58	1,064,005	+0.95(+1.19%)
Jul 20, 2021	78.76	79.84	78.42	79.63	611,692	+1.19(+1.52%)
Jul 19, 2021	77.72	78.62	77.36	78.44	1,373,022	-0.42(-0.53%)
Jul 16, 2021	79.69	79.69	78.70	78.86	805,333	-0.42(-0.53%)
Jul 15, 2021	79.69	79.81	78.77	79.28	644,429	-0.35(-0.44%)
Jul 14, 2021	80.84	80.84	79.61	79.63	854,057	-0.83(-1.04%)
Jul 13, 2021	80.80	81.03	80.36	80.46	400,298	-0.34(-0.42%)
Jul 12, 2021	80.95	81.15	80.63	80.80	405,709	-0.11(-0.14%)
Jul 09, 2021	80.17	80.97	80.17	80.91	602,058	+0.79(+0.98%)
Jul 08, 2021	80.07	80.51	79.30	80.13	978,422	-0.63(-0.78%)
Jul 07, 2021	81.55	81.82	80.56	80.75	536,269	-0.52(-0.65%)
Jul 06, 2021	81.45	81.45	80.87	81.28	1,049,819	-0.12(-0.15%)
Jul 02, 2021	81.93	81.93	81.20	81.40	841,401	+0.02(+0.02%)
Jul 01, 2021	81.42	81.76	80.91	81.38	1,568,073	+0.20(+0.24%)
Jun 30, 2021	81.62	81.62	81.12	81.18	1,614,891	-0.41(-0.50%)
Jun 29, 2021	81.35	81.73	81.25	81.59	778,372	+0.07(+0.08%)
Jun 28, 2021	81.55	81.77	81.45	81.53	1,187,082	+0.04(+0.05%)
Jun 25, 2021	81.29	81.77	81.26	81.49	399,544	+0.11(+0.14%)
Jun 24, 2021	81.17	81.57	80.97	81.38	593,258	+0.81(+1.01%)
Jun 23, 2021	80.51	80.81	80.33	80.56	785,466	+0.22(+0.28%)
Jun 22, 2021	79.96	80.34	79.75	80.34	727,699	+0.33(+0.41%)
Jun 21, 2021	79.53	80.07	79.17	80.01	848,278	+0.63(+0.79%)
Jun 18, 2021	79.27	79.98	79.27	79.39	728,065	-0.33(-0.41%)
Jun 17, 2021	79.09	80.15	79.09	79.71	1,249,200	+0.41(+0.52%)
Jun 16, 2021	79.75	79.75	78.82	79.30	1,765,249	-0.15(-0.19%)
Jun 15, 2021	79.88	79.98	79.33	79.45	698,640	-0.46(-0.57%)
Jun 14, 2021	80.12	80.26	79.87	79.91	502,822	+0.04(+0.05%)
Jun 11, 2021	79.56	79.91	79.44	79.87	386,966	+0.37(+0.47%)
Jun 10, 2021	79.05	79.56	78.95	79.50	522,774	+0.64(+0.81%)
Jun 09, 2021	79.17	79.47	78.82	78.86	745,435	-0.35(-0.44%)
Jun 08, 2021	79.04	79.32	78.50	79.21	520,241	+0.28(+0.36%)
Jun 07, 2021	78.52	79.03	78.44	78.93	707,678	+0.22(+0.27%)
Jun 04, 2021	78.31	78.78	78.31	78.71	574,752	+0.53(+0.68%)
Jun 03, 2021	78.72	78.80	77.90	78.18	815,260	-0.78(-0.98%)
Jun 02, 2021	78.79	79.19	78.79	78.95	1,132,377	+0.10(+0.13%)
Jun 01, 2021	78.94	79.42	78.74	78.85	1,028,278	+0.09(+0.11%)
May 28, 2021	79.03	79.27	78.68	78.76	761,112	-0.17(-0.21%)
May 27, 2021	78.39	79.07	78.03	78.93	589,184	+0.56(+0.72%)
May 26, 2021	77.58	78.53	77.30	78.37	901,612	+0.89(+1.15%)
May 25, 2021	77.66	78.23	77.48	77.48	519,994	-0.09(-0.12%)
May 24, 2021	77.59	77.88	77.16	77.58	910,233	+0.78(+1.01%)
May 21, 2021	76.89	77.56	76.80	76.80	619,103	-0.09(-0.12%)
May 20, 2021	75.83	76.99	75.83	76.89	1,305,885	+1.06(+1.39%)
May 19, 2021	74.77	75.91	74.60	75.84	707,207	-0.27(-0.36%)
May 18, 2021	76.00	76.64	75.75	76.11	872,314	+0.23(+0.31%)
May 17, 2021	75.92	76.03	75.30	75.88	846,762	-0.13(-0.17%)
May 14, 2021	75.07	76.27	74.98	76.01	451,234	+1.31(+1.75%)
May 13, 2021	75.10	75.76	73.98	74.70	1,190,648	-0.33(-0.44%)
May 12, 2021	76.39	76.39	74.81	75.02	1,612,770	-1.68(-2.19%)
May 11, 2021	75.61	76.94	75.10	76.71	1,599,216	+0.05(+0.06%)
May 10, 2021	77.59	77.59	76.55	76.66	1,124,447	-1.12(-1.44%)
May 07, 2021	77.65	78.41	77.60	77.78	730,729	+0.85(+1.11%)
May 06, 2021	77.86	77.86	76.46	76.93	813,466	-0.64(-0.82%)
May 05, 2021	78.38	78.65	77.41	77.57	1,866,393	-0.36(-0.47%)
May 04, 2021	78.88	78.88	77.17	77.93	1,572,557	-1.38(-1.74%)

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.