Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	78.33	79.50	77.41	78.18	213,010	-0.59(-0.74%)
Jul 29, 2021	78.68	79.58	77.32	78.77	146,228	+1.07(+1.38%)
Jul 28, 2021	77.08	78.32	75.60	77.70	149,725	+1.26(+1.64%)
Jul 27, 2021	75.95	76.56	75.38	76.44	147,379	-0.39(-0.51%)
Jul 26, 2021	76.14	77.48	76.14	76.83	121,660	+0.64(+0.84%)
Jul 23, 2021	76.61	77.11	75.33	76.19	123,587	+0.68(+0.90%)
Jul 22, 2021	77.50	77.60	75.32	75.51	103,407	-1.98(-2.56%)
Jul 21, 2021	75.71	78.21	75.31	77.49	181,806	+1.79(+2.36%)
Jul 20, 2021	72.58	76.60	72.58	75.71	329,532	+2.82(+3.87%)
Jul 19, 2021	73.60	74.65	72.26	72.89	195,276	-2.72(-3.59%)
Jul 16, 2021	78.57	78.57	75.49	75.60	145,223	-2.45(-3.14%)
Jul 15, 2021	76.67	78.79	76.29	78.05	128,911	+0.60(+0.78%)
Jul 14, 2021	77.89	79.17	76.54	77.45	115,792	-0.23(-0.30%)
Jul 13, 2021	79.28	79.28	77.24	77.68	80,372	-1.81(-2.28%)
Jul 12, 2021	78.51	79.67	77.13	79.49	103,600	-0.02(-0.02%)
Jul 09, 2021	77.62	79.70	76.73	79.51	171,393	+3.70(+4.89%)
Jul 08, 2021	75.48	76.68	74.79	75.81	156,366	-1.45(-1.88%)
Jul 07, 2021	77.34	78.59	76.79	77.26	152,244	-0.74(-0.95%)
Jul 06, 2021	79.47	79.59	77.29	78.00	155,976	-1.97(-2.47%)
Jul 02, 2021	81.11	81.94	79.71	79.98	133,448	-1.26(-1.55%)
Jul 01, 2021	81.35	81.58	80.42	81.23	146,015	+0.64(+0.80%)
Jun 30, 2021	80.93	81.48	80.37	80.59	145,217	-0.50(-0.62%)
Jun 29, 2021	82.43	82.84	80.66	81.09	97,591	-0.60(-0.74%)
Jun 28, 2021	83.84	83.84	81.14	81.70	119,483	-2.70(-3.20%)
Jun 25, 2021	83.42	85.15	83.21	84.40	308,241	+1.33(+1.60%)
Jun 24, 2021	81.64	83.22	80.71	83.07	174,121	+2.03(+2.50%)
Jun 23, 2021	81.70	81.89	80.70	81.04	88,902	-0.20(-0.24%)
Jun 22, 2021	81.45	81.70	80.22	81.23	150,754	+0.00(+0.00%)
Jun 21, 2021	78.81	81.38	78.18	81.23	192,993	+3.36(+4.31%)
Jun 18, 2021	79.35	79.92	77.79	77.87	487,944	-2.70(-3.35%)
Jun 17, 2021	85.05	85.05	80.54	80.57	178,769	-3.92(-4.64%)
Jun 16, 2021	83.20	84.83	82.22	84.49	119,044	+0.80(+0.96%)
Jun 15, 2021	82.27	84.02	81.82	83.69	245,575	+1.93(+2.36%)
Jun 14, 2021	83.06	83.50	81.26	81.76	170,367	-1.07(-1.29%)
Jun 11, 2021	83.06	83.63	82.65	82.83	146,494	+0.31(+0.37%)
Jun 10, 2021	84.82	85.15	82.48	82.53	90,201	-1.47(-1.75%)
Jun 09, 2021	84.62	84.69	83.84	84.00	90,773	-1.22(-1.43%)
Jun 08, 2021	84.37	85.65	83.72	85.22	106,443	+0.15(+0.18%)
Jun 07, 2021	84.92	85.16	84.28	85.07	96,689	+0.61(+0.73%)
Jun 04, 2021	84.81	84.81	82.78	84.45	113,131	-0.59(-0.69%)
Jun 03, 2021	85.20	85.72	83.77	85.04	106,786	+0.09(+0.11%)
Jun 02, 2021	86.49	86.55	84.75	84.95	85,660	-1.09(-1.27%)
Jun 01, 2021	85.41	86.13	84.24	86.04	138,851	+1.31(+1.55%)
May 28, 2021	85.11	85.11	83.74	84.72	105,935	-0.34(-0.40%)
May 27, 2021	84.54	85.83	83.56	85.07	163,222	+1.61(+1.93%)
May 26, 2021	81.87	83.59	81.34	83.46	183,389	+1.89(+2.32%)
May 25, 2021	83.96	84.53	81.33	81.57	251,116	-2.27(-2.71%)
May 24, 2021	85.22	85.22	82.96	83.84	157,117	-1.14(-1.34%)
May 21, 2021	84.16	85.42	82.36	84.97	147,954	+1.23(+1.47%)
May 20, 2021	83.36	84.14	82.37	83.75	140,394	+0.12(+0.14%)
May 19, 2021	82.82	83.68	81.50	83.63	184,555	+0.08(+0.10%)
May 18, 2021	83.99	85.22	83.52	83.54	143,278	-1.23(-1.45%)
May 17, 2021	84.37	85.36	83.46	84.77	78,053	-0.11(-0.13%)
May 14, 2021	83.70	85.06	83.30	84.88	77,851	+1.50(+1.80%)
May 13, 2021	80.10	83.92	80.10	83.38	158,956	+2.99(+3.72%)
May 12, 2021	83.71	83.99	80.12	80.40	126,501	-2.41(-2.91%)
May 11, 2021	82.51	84.87	81.57	82.80	164,705	-1.29(-1.53%)
May 10, 2021	84.57	84.57	83.88	84.09	154,587	-0.08(-0.10%)
May 07, 2021	82.87	84.24	82.65	84.17	118,419	+0.26(+0.31%)
May 06, 2021	83.72	84.15	82.20	83.91	151,437	+0.71(+0.86%)
May 05, 2021	83.12	83.74	82.20	83.20	114,469	+0.15(+0.18%)
May 04, 2021	81.31	83.08	80.26	83.05	211,596	+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.