Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	81.60	81.90	79.79	80.49	953,487	-1.04(-1.28%)
Jul 29, 2021	82.14	82.60	81.47	81.54	398,747	+0.16(+0.19%)
Jul 28, 2021	81.13	81.71	80.21	81.38	279,613	+0.52(+0.65%)
Jul 27, 2021	80.77	81.23	80.27	80.86	280,197	+0.16(+0.19%)
Jul 26, 2021	80.13	80.77	79.77	80.70	207,972	+0.70(+0.87%)
Jul 23, 2021	79.85	80.26	79.26	80.01	179,189	+0.57(+0.72%)
Jul 22, 2021	80.29	80.40	79.13	79.44	234,827	-1.22(-1.51%)
Jul 21, 2021	81.25	81.85	80.41	80.66	228,553	-0.11(-0.14%)
Jul 20, 2021	79.17	81.54	78.84	80.77	463,287	+1.87(+2.37%)
Jul 19, 2021	79.31	79.80	77.78	78.90	360,089	-1.14(-1.42%)
Jul 16, 2021	81.12	81.40	79.94	80.03	284,289	-0.90(-1.11%)
Jul 15, 2021	80.72	81.09	80.46	80.93	224,928	+0.01(+0.01%)
Jul 14, 2021	80.40	81.54	79.98	80.92	352,443	+0.52(+0.65%)
Jul 13, 2021	82.36	82.74	80.15	80.40	410,282	-2.32(-2.80%)
Jul 12, 2021	85.13	85.13	82.44	82.72	533,726	-2.79(-3.26%)
Jul 09, 2021	84.86	86.14	84.86	85.51	402,293	+1.12(+1.33%)
Jul 08, 2021	84.58	84.98	83.78	84.39	728,993	-0.70(-0.82%)
Jul 07, 2021	83.78	85.23	83.47	85.08	634,100	+1.16(+1.39%)
Jul 06, 2021	83.85	84.22	82.90	83.92	1,179,629	+0.10(+0.12%)
Jul 02, 2021	83.21	84.22	82.49	83.82	665,472	+0.41(+0.49%)
Jul 01, 2021	83.22	83.94	83.08	83.41	497,788	+0.45(+0.54%)
Jun 30, 2021	81.78	83.03	81.78	82.96	809,385	+1.05(+1.29%)
Jun 29, 2021	81.93	82.33	81.55	81.90	504,206	-0.01(-0.01%)
Jun 28, 2021	82.71	82.71	81.66	81.91	322,525	-0.73(-0.88%)
Jun 25, 2021	82.45	82.89	82.00	82.64	520,096	+0.19(+0.23%)
Jun 24, 2021	82.14	82.74	81.26	82.45	399,943	+0.51(+0.62%)
Jun 23, 2021	82.55	82.65	81.82	81.94	256,054	-0.53(-0.64%)
Jun 22, 2021	82.65	83.07	81.89	82.47	216,296	-0.23(-0.28%)
Jun 21, 2021	82.36	82.83	81.99	82.70	251,336	+0.79(+0.97%)
Jun 18, 2021	82.74	83.03	81.50	81.90	670,035	-1.32(-1.59%)
Jun 17, 2021	84.45	84.46	82.82	83.22	459,882	-1.24(-1.47%)
Jun 16, 2021	85.94	86.14	84.44	84.46	337,094	-1.47(-1.72%)
Jun 15, 2021	85.95	86.16	85.13	85.94	256,915	+0.13(+0.15%)
Jun 14, 2021	85.90	86.15	85.29	85.81	441,612	-0.26(-0.31%)
Jun 11, 2021	86.72	86.72	85.56	86.07	707,476	-0.50(-0.58%)
Jun 10, 2021	87.21	87.44	86.35	86.57	251,095	-0.36(-0.42%)
Jun 09, 2021	87.12	87.41	86.80	86.94	195,002	-0.38(-0.44%)
Jun 08, 2021	87.86	87.89	86.88	87.32	241,807	-0.22(-0.25%)
Jun 07, 2021	87.71	87.86	86.60	87.54	452,089	-0.16(-0.19%)
Jun 04, 2021	88.16	88.25	87.46	87.70	338,345	-0.18(-0.21%)
Jun 03, 2021	88.37	88.39	87.32	87.88	247,806	-0.52(-0.59%)
Jun 02, 2021	88.46	88.84	87.70	88.40	330,004	+0.37(+0.42%)
Jun 01, 2021	86.89	88.17	86.63	88.03	290,784	+1.63(+1.89%)
May 28, 2021	86.34	86.76	85.38	86.40	320,617	+0.16(+0.19%)
May 27, 2021	87.12	87.65	86.19	86.24	530,858	-0.67(-0.77%)
May 26, 2021	86.70	87.12	85.53	86.91	358,691	+0.24(+0.27%)
May 25, 2021	87.37	87.70	86.67	86.67	225,833	-0.73(-0.83%)
May 24, 2021	86.91	87.71	86.78	87.40	267,874	+0.56(+0.65%)
May 21, 2021	86.90	87.27	86.30	86.84	431,106	+0.35(+0.40%)
May 20, 2021	86.93	87.16	85.90	86.49	326,944	-0.59(-0.68%)
May 19, 2021	87.74	87.83	86.53	87.08	298,100	-1.13(-1.28%)
May 18, 2021	88.91	89.07	88.17	88.21	343,002	-0.61(-0.69%)
May 17, 2021	87.96	89.24	87.00	88.82	541,599	+0.78(+0.89%)
May 14, 2021	88.07	88.39	87.37	88.04	251,032	+0.16(+0.19%)
May 13, 2021	86.25	88.43	85.94	87.87	407,249	+1.41(+1.63%)
May 12, 2021	86.86	87.36	86.30	86.46	473,384	-0.41(-0.47%)
May 11, 2021	86.26	87.26	86.19	86.87	475,760	+0.10(+0.12%)
May 10, 2021	86.96	88.23	86.77	86.77	299,298	+0.38(+0.44%)
May 07, 2021	84.95	86.56	84.72	86.39	603,332	+0.89(+1.04%)
May 06, 2021	83.84	85.74	83.57	85.50	406,788	+1.91(+2.29%)
May 05, 2021	83.95	84.04	82.72	83.59	695,667	-1.67(-1.95%)
May 04, 2021	85.12	86.04	82.22	85.25	928,730	-0.72(-0.84%)

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.