Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.77	82.27	80.83	81.38	303,072	-0.65(-0.80%)
Jul 29, 2021	80.90	82.64	80.68	82.03	244,843	+1.28(+1.58%)
Jul 28, 2021	81.56	82.43	80.20	80.75	381,746	-0.85(-1.04%)
Jul 27, 2021	80.97	82.27	80.43	81.60	296,769	+0.21(+0.26%)
Jul 26, 2021	80.54	81.61	80.37	81.39	318,269	+0.70(+0.87%)
Jul 23, 2021	79.03	80.85	78.82	80.69	378,393	+1.71(+2.17%)
Jul 22, 2021	78.08	79.64	77.46	78.97	318,517	+0.61(+0.77%)
Jul 21, 2021	78.32	79.27	77.98	78.37	412,587	+0.58(+0.74%)
Jul 20, 2021	76.23	78.26	75.89	77.79	385,145	+1.96(+2.58%)
Jul 19, 2021	77.27	78.07	75.00	75.83	557,516	-3.18(-4.02%)
Jul 16, 2021	77.32	79.29	77.21	79.01	956,051	+2.55(+3.34%)
Jul 15, 2021	74.55	77.32	72.43	76.46	1,522,394	+1.69(+2.26%)
Jul 14, 2021	74.77	75.66	74.34	74.77	221,687	+0.45(+0.60%)
Jul 13, 2021	76.03	76.09	74.19	74.32	163,191	-1.87(-2.46%)
Jul 12, 2021	76.19	76.44	75.26	76.20	164,112	-0.26(-0.34%)
Jul 09, 2021	75.30	77.22	75.30	76.46	170,962	+1.75(+2.34%)
Jul 08, 2021	75.66	76.23	74.39	74.71	283,612	-1.99(-2.60%)
Jul 07, 2021	77.01	78.22	75.82	76.70	237,325	-0.62(-0.81%)
Jul 06, 2021	78.58	79.17	76.70	77.32	247,621	-1.30(-1.66%)
Jul 02, 2021	77.81	79.17	77.56	78.63	243,195	+0.89(+1.15%)
Jul 01, 2021	79.71	79.78	77.40	77.73	317,231	-1.49(-1.88%)
Jun 30, 2021	78.47	79.50	78.47	79.23	250,952	+0.42(+0.53%)
Jun 29, 2021	79.53	80.06	78.13	78.81	190,916	-0.49(-0.62%)
Jun 28, 2021	79.89	79.89	77.58	79.30	330,743	-0.30(-0.37%)
Jun 25, 2021	77.41	79.92	77.21	79.60	662,269	+1.84(+2.36%)
Jun 24, 2021	77.03	78.23	76.54	77.76	227,043	+1.28(+1.67%)
Jun 23, 2021	77.29	77.32	75.93	76.49	325,191	-0.68(-0.88%)
Jun 22, 2021	77.59	77.96	76.45	77.17	429,134	+0.16(+0.21%)
Jun 21, 2021	76.93	77.26	76.40	77.01	216,341	+0.79(+1.04%)
Jun 18, 2021	75.47	76.74	74.89	76.22	301,660	-0.48(-0.62%)
Jun 17, 2021	79.00	79.00	76.40	76.69	327,101	-2.28(-2.89%)
Jun 16, 2021	79.51	79.55	78.22	78.97	246,231	-0.36(-0.46%)
Jun 15, 2021	79.35	80.12	78.82	79.34	166,192	+0.03(+0.04%)
Jun 14, 2021	80.86	80.91	79.23	79.31	144,298	-1.22(-1.52%)
Jun 11, 2021	80.45	80.98	79.37	80.53	178,428	+0.29(+0.36%)
Jun 10, 2021	81.03	81.25	80.12	80.24	187,122	-0.43(-0.53%)
Jun 09, 2021	82.22	82.22	80.59	80.67	181,077	-1.53(-1.86%)
Jun 08, 2021	80.35	82.47	79.88	82.20	262,744	+2.11(+2.64%)
Jun 07, 2021	80.34	80.34	79.03	80.08	163,321	-0.26(-0.32%)
Jun 04, 2021	81.67	82.08	79.67	80.34	264,445	-1.10(-1.35%)
Jun 03, 2021	81.00	81.50	79.90	81.44	253,070	+0.29(+0.36%)
Jun 02, 2021	83.16	83.16	81.04	81.15	634,053	-1.76(-2.12%)
Jun 01, 2021	83.35	83.48	82.64	82.91	263,777	+0.10(+0.12%)
May 28, 2021	82.91	83.61	82.69	82.81	185,802	-0.10(-0.12%)
May 27, 2021	84.05	84.78	82.77	82.91	233,207	-0.95(-1.13%)
May 26, 2021	82.63	84.09	82.63	83.86	482,398	+1.56(+1.89%)
May 25, 2021	84.28	84.64	82.31	82.31	529,616	-1.82(-2.16%)
May 24, 2021	84.43	84.86	84.01	84.13	179,819	+0.09(+0.11%)
May 21, 2021	83.66	85.01	83.64	84.03	143,637	+0.23(+0.28%)
May 20, 2021	84.58	84.60	83.31	83.80	222,432	-0.61(-0.73%)
May 19, 2021	82.71	84.47	82.71	84.41	204,348	+0.61(+0.73%)
May 18, 2021	85.56	86.08	83.77	83.80	207,938	-1.74(-2.04%)
May 17, 2021	85.31	86.13	84.76	85.54	221,493	-0.02(-0.02%)
May 14, 2021	86.10	86.82	85.30	85.56	223,360	-0.08(-0.10%)
May 13, 2021	83.92	86.30	83.92	85.64	270,671	+2.10(+2.51%)
May 12, 2021	85.37	85.69	83.46	83.55	320,077	-2.08(-2.43%)
May 11, 2021	86.43	87.22	84.57	85.63	305,424	-2.41(-2.74%)
May 10, 2021	89.15	90.20	87.97	88.04	270,278	+0.21(+0.24%)
May 07, 2021	84.15	88.14	84.15	87.82	756,750	+2.91(+3.43%)
May 06, 2021	82.41	84.93	82.41	84.91	461,460	+3.04(+3.72%)
May 05, 2021	81.74	82.07	80.36	81.87	234,240	+0.21(+0.26%)
May 04, 2021	81.87	82.28	80.48	81.66	230,967	-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.