Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	78.35	79.52	77.43	78.20	212,965	-0.59(-0.74%)
Jul 29, 2021	78.70	79.59	77.33	78.78	146,197	+1.07(+1.38%)
Jul 28, 2021	77.10	78.34	75.62	77.71	149,694	+1.26(+1.64%)
Jul 27, 2021	75.96	76.58	75.40	76.46	147,347	-0.39(-0.51%)
Jul 26, 2021	76.16	77.50	76.16	76.85	121,635	+0.64(+0.84%)
Jul 23, 2021	76.62	77.13	75.35	76.21	123,561	+0.68(+0.90%)
Jul 22, 2021	77.52	77.62	75.34	75.53	103,385	-1.98(-2.56%)
Jul 21, 2021	75.72	78.23	75.32	77.51	181,768	+1.79(+2.36%)
Jul 20, 2021	72.59	76.62	72.59	75.72	329,463	+2.82(+3.87%)
Jul 19, 2021	73.62	74.67	72.28	72.90	195,234	-2.72(-3.59%)
Jul 16, 2021	78.59	78.59	75.51	75.62	145,192	-2.45(-3.14%)
Jul 15, 2021	76.69	78.80	76.31	78.07	128,884	+0.61(+0.78%)
Jul 14, 2021	77.91	79.18	76.56	77.46	115,768	-0.23(-0.30%)
Jul 13, 2021	79.30	79.30	77.26	77.70	80,355	-1.82(-2.28%)
Jul 12, 2021	78.52	79.69	77.15	79.51	103,578	-0.02(-0.02%)
Jul 09, 2021	77.64	79.72	76.75	79.53	171,356	+3.70(+4.89%)
Jul 08, 2021	75.50	76.69	74.81	75.82	156,333	-1.45(-1.88%)
Jul 07, 2021	77.36	78.61	76.80	77.28	152,212	-0.74(-0.95%)
Jul 06, 2021	79.48	79.60	77.30	78.02	155,943	-1.97(-2.47%)
Jul 02, 2021	81.13	81.95	79.72	79.99	133,420	-1.26(-1.55%)
Jul 01, 2021	81.36	81.60	80.44	81.25	145,984	+0.64(+0.80%)
Jun 30, 2021	80.94	81.49	80.39	80.61	145,186	-0.50(-0.62%)
Jun 29, 2021	82.45	82.86	80.68	81.11	97,571	-0.60(-0.74%)
Jun 28, 2021	83.86	83.86	81.16	81.72	119,458	-2.70(-3.20%)
Jun 25, 2021	83.44	85.17	83.23	84.42	308,176	+1.33(+1.60%)
Jun 24, 2021	81.66	83.23	80.73	83.08	174,084	+2.03(+2.50%)
Jun 23, 2021	81.72	81.91	80.72	81.06	88,884	-0.20(-0.24%)
Jun 22, 2021	81.47	81.72	80.24	81.25	150,722	+0.00(+0.00%)
Jun 21, 2021	78.82	81.40	78.20	81.25	192,953	+3.36(+4.31%)
Jun 18, 2021	79.37	79.94	77.81	77.89	487,841	-2.70(-3.35%)
Jun 17, 2021	85.07	85.07	80.55	80.59	178,732	-3.92(-4.64%)
Jun 16, 2021	83.22	84.85	82.24	84.51	119,019	+0.80(+0.96%)
Jun 15, 2021	82.28	84.03	81.83	83.71	245,524	+1.93(+2.36%)
Jun 14, 2021	83.08	83.52	81.28	81.78	170,332	-1.07(-1.29%)
Jun 11, 2021	83.08	83.65	82.67	82.85	146,463	+0.31(+0.37%)
Jun 10, 2021	84.83	85.17	82.50	82.54	90,182	-1.47(-1.75%)
Jun 09, 2021	84.64	84.70	83.86	84.02	90,754	-1.22(-1.43%)
Jun 08, 2021	84.39	85.67	83.74	85.23	106,421	+0.15(+0.17%)
Jun 07, 2021	84.94	85.18	84.29	85.09	96,668	+0.61(+0.73%)
Jun 04, 2021	84.83	84.83	82.80	84.47	113,108	-0.59(-0.69%)
Jun 03, 2021	85.22	85.74	83.78	85.06	106,764	+0.09(+0.11%)
Jun 02, 2021	86.51	86.57	84.77	84.97	85,641	-1.09(-1.27%)
Jun 01, 2021	85.43	86.15	84.26	86.05	138,822	+1.31(+1.55%)
May 28, 2021	85.13	85.13	83.75	84.74	105,913	-0.34(-0.40%)
May 27, 2021	84.56	85.85	83.58	85.09	163,187	+1.61(+1.93%)
May 26, 2021	81.88	83.61	81.35	83.48	183,350	+1.89(+2.32%)
May 25, 2021	83.98	84.55	81.34	81.59	251,063	-2.27(-2.71%)
May 24, 2021	85.23	85.23	82.97	83.86	157,084	-1.14(-1.34%)
May 21, 2021	84.17	85.44	82.38	84.99	147,923	+1.23(+1.47%)
May 20, 2021	83.37	84.16	82.39	83.76	140,364	+0.12(+0.14%)
May 19, 2021	82.83	83.70	81.52	83.64	184,516	+0.08(+0.10%)
May 18, 2021	84.01	85.23	83.54	83.56	143,248	-1.23(-1.45%)
May 17, 2021	84.39	85.37	83.48	84.79	78,036	-0.11(-0.13%)
May 14, 2021	83.72	85.08	83.32	84.90	77,834	+1.50(+1.80%)
May 13, 2021	80.12	83.94	80.12	83.40	158,923	+2.99(+3.72%)
May 12, 2021	83.73	84.01	80.13	80.41	126,475	-2.41(-2.91%)
May 11, 2021	82.53	84.89	81.59	82.82	164,670	-1.29(-1.53%)
May 10, 2021	84.59	84.59	83.90	84.10	154,554	-0.08(-0.10%)
May 07, 2021	82.88	84.26	82.67	84.19	118,394	+0.26(+0.31%)
May 06, 2021	83.73	84.17	82.22	83.93	151,405	+0.71(+0.86%)
May 05, 2021	83.13	83.75	82.22	83.22	114,445	+0.15(+0.18%)
May 04, 2021	81.33	83.10	80.27	83.07	211,551	+1.25(+1.53%)

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.