Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.83	82.43	80.94	81.39	683,230	+0.15(+0.19%)
Jul 29, 2021	80.92	82.42	80.48	81.24	673,733	+0.51(+0.63%)
Jul 28, 2021	84.96	85.09	79.79	80.73	1,052,837	-1.78(-2.16%)
Jul 27, 2021	83.35	83.97	81.97	82.51	450,686	-1.46(-1.74%)
Jul 26, 2021	83.78	84.70	83.43	83.98	280,047	+0.22(+0.26%)
Jul 23, 2021	83.11	83.77	82.70	83.76	217,123	+0.68(+0.82%)
Jul 22, 2021	83.22	83.24	82.03	83.08	241,166	+0.07(+0.08%)
Jul 21, 2021	82.89	83.89	82.87	83.01	170,331	+0.95(+1.15%)
Jul 20, 2021	80.43	82.90	80.29	82.06	596,316	+1.24(+1.54%)
Jul 19, 2021	80.81	81.57	80.25	80.82	314,241	-1.80(-2.18%)
Jul 16, 2021	84.23	84.23	82.34	82.62	291,804	-1.10(-1.31%)
Jul 15, 2021	83.12	83.98	83.09	83.72	240,280	+0.16(+0.19%)
Jul 14, 2021	84.20	84.96	83.53	83.55	172,212	-0.17(-0.21%)
Jul 13, 2021	84.24	84.42	83.06	83.73	278,100	-0.88(-1.04%)
Jul 12, 2021	84.12	84.99	83.59	84.61	302,576	+0.49(+0.58%)
Jul 09, 2021	83.48	84.40	82.97	84.12	465,582	+1.66(+2.02%)
Jul 08, 2021	81.74	83.08	80.93	82.45	327,573	-0.94(-1.12%)
Jul 07, 2021	82.02	83.39	81.66	83.39	510,237	+1.10(+1.34%)
Jul 06, 2021	83.76	83.82	81.80	82.29	462,153	-1.67(-1.99%)
Jul 02, 2021	84.35	84.35	83.62	83.97	267,108	-0.38(-0.45%)
Jul 01, 2021	84.49	84.60	83.67	84.35	391,922	+0.63(+0.75%)
Jun 30, 2021	83.61	84.19	83.20	83.72	357,668	-0.19(-0.23%)
Jun 29, 2021	85.08	85.24	83.68	83.91	182,368	-0.54(-0.63%)
Jun 28, 2021	84.61	84.63	83.39	84.44	209,101	-0.38(-0.45%)
Jun 25, 2021	84.66	85.68	84.36	84.83	391,085	+0.60(+0.72%)
Jun 24, 2021	85.12	85.12	83.40	84.22	366,986	-0.36(-0.43%)
Jun 23, 2021	84.87	85.11	84.43	84.59	248,141	-0.06(-0.07%)
Jun 22, 2021	84.04	84.87	83.65	84.64	188,276	+0.28(+0.33%)
Jun 21, 2021	83.95	84.96	83.95	84.37	244,044	+0.98(+1.17%)
Jun 18, 2021	84.24	84.24	83.24	83.39	468,808	-1.33(-1.57%)
Jun 17, 2021	86.92	87.12	84.19	84.72	382,759	-2.51(-2.87%)
Jun 16, 2021	88.18	88.18	86.92	87.23	615,115	-1.09(-1.23%)
Jun 15, 2021	88.10	88.89	87.68	88.32	379,815	+0.25(+0.28%)
Jun 14, 2021	89.37	89.44	87.52	88.07	372,162	-1.58(-1.76%)
Jun 11, 2021	89.24	89.65	89.00	89.65	287,449	+0.98(+1.10%)
Jun 10, 2021	90.70	90.85	87.78	88.67	932,859	-1.03(-1.15%)
Jun 09, 2021	89.59	89.87	88.98	89.71	282,703	-0.07(-0.07%)
Jun 08, 2021	89.70	90.40	88.90	89.77	303,859	+0.12(+0.14%)
Jun 07, 2021	90.21	90.62	88.80	89.65	276,681	-0.55(-0.62%)
Jun 04, 2021	90.47	91.08	89.87	90.20	247,025	+0.14(+0.16%)
Jun 03, 2021	89.82	90.23	89.02	90.06	312,047	-0.23(-0.25%)
Jun 02, 2021	91.29	91.36	89.92	90.29	498,874	-0.99(-1.08%)
Jun 01, 2021	91.62	91.81	90.63	91.28	593,193	+0.54(+0.59%)
May 28, 2021	90.02	90.81	89.69	90.74	551,536	+0.96(+1.07%)
May 27, 2021	89.39	90.07	88.92	89.78	708,882	+0.92(+1.03%)
May 26, 2021	86.75	88.88	85.62	88.87	595,154	+2.81(+3.27%)
May 25, 2021	86.27	87.04	85.81	86.05	814,779	+0.21(+0.24%)
May 24, 2021	85.34	86.03	84.25	85.84	389,937	+0.91(+1.07%)
May 21, 2021	85.06	86.17	84.76	84.94	465,094	+1.15(+1.38%)
May 20, 2021	83.09	83.80	82.27	83.78	330,949	+0.98(+1.19%)
May 19, 2021	83.10	83.85	82.46	82.80	463,006	-1.59(-1.89%)
May 18, 2021	85.54	85.60	84.36	84.39	328,511	-1.08(-1.26%)
May 17, 2021	84.56	85.80	84.39	85.47	434,559	+0.53(+0.63%)
May 14, 2021	81.92	85.30	81.92	84.94	1,035,032	+3.12(+3.81%)
May 13, 2021	80.69	82.56	80.69	81.82	351,918	+1.46(+1.82%)
May 12, 2021	82.34	82.34	80.24	80.36	313,692	-2.30(-2.78%)
May 11, 2021	82.60	83.30	82.06	82.66	498,750	-1.13(-1.34%)
May 10, 2021	84.79	85.16	83.75	83.78	360,927	-0.41(-0.49%)
May 07, 2021	84.33	84.73	83.68	84.19	382,640	-0.07(-0.08%)
May 06, 2021	83.14	84.30	81.47	84.26	499,583	+1.21(+1.46%)
May 05, 2021	82.43	83.11	81.44	83.05	594,194	+0.89(+1.08%)
May 04, 2021	80.55	82.91	80.38	82.16	520,183	-0.64(-0.77%)

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.