Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	77.38	77.84	76.99	77.35	1,497,300	-0.05(-0.06%)
Jul 29, 2021	78.51	78.62	77.23	77.40	1,534,480	-0.61(-0.78%)
Jul 28, 2021	76.54	78.33	76.26	78.01	1,212,815	+1.67(+2.19%)
Jul 27, 2021	76.99	77.10	75.55	76.34	2,015,206	-0.97(-1.25%)
Jul 26, 2021	78.77	79.17	77.11	77.31	787,083	-1.99(-2.51%)
Jul 23, 2021	78.94	79.63	78.52	79.30	854,411	+0.68(+0.86%)
Jul 22, 2021	78.83	78.92	78.05	78.62	843,650	-0.52(-0.66%)
Jul 21, 2021	78.93	79.80	78.30	79.14	1,175,447	-0.07(-0.09%)
Jul 20, 2021	78.46	79.29	78.00	79.21	1,863,375	+1.65(+2.13%)
Jul 19, 2021	77.99	79.58	77.30	77.56	1,328,542	-0.77(-0.98%)
Jul 16, 2021	80.23	80.58	77.55	78.33	1,802,978	-1.66(-2.08%)
Jul 15, 2021	79.80	80.48	78.80	79.99	1,015,185	+0.12(+0.15%)
Jul 14, 2021	80.81	80.88	79.53	79.87	713,309	-0.75(-0.93%)
Jul 13, 2021	81.14	81.57	80.25	80.62	695,743	-0.56(-0.69%)
Jul 12, 2021	82.04	82.44	80.89	81.18	991,738	-0.86(-1.05%)
Jul 09, 2021	81.15	82.12	80.44	82.04	880,327	+0.61(+0.75%)
Jul 08, 2021	81.25	82.48	81.11	81.43	1,018,535	-0.70(-0.85%)
Jul 07, 2021	83.42	83.42	81.64	82.13	979,275	-1.21(-1.45%)
Jul 06, 2021	83.32	83.75	82.90	83.34	1,069,073	-0.24(-0.29%)
Jul 02, 2021	84.05	84.23	82.85	83.58	1,034,005	-0.44(-0.52%)
Jul 01, 2021	84.09	84.50	83.12	84.02	1,564,040	-0.11(-0.13%)
Jun 30, 2021	84.87	84.99	83.86	84.13	973,157	-0.57(-0.67%)
Jun 29, 2021	85.21	85.97	84.51	84.70	722,630	-0.91(-1.06%)
Jun 28, 2021	88.12	88.26	85.32	85.61	1,036,859	-1.22(-1.41%)
Jun 25, 2021	85.52	87.01	84.69	86.83	1,930,632	+0.70(+0.81%)
Jun 24, 2021	85.41	86.53	84.42	86.13	1,415,934	+1.00(+1.17%)
Jun 23, 2021	85.50	85.75	84.31	85.13	1,200,873	+0.04(+0.05%)
Jun 22, 2021	85.15	85.99	82.44	85.09	2,130,074	+0.16(+0.19%)
Jun 21, 2021	84.42	85.18	84.09	84.93	1,454,820	+0.97(+1.16%)
Jun 18, 2021	83.00	84.14	82.62	83.96	2,074,236	+0.83(+1.00%)
Jun 17, 2021	82.88	83.58	82.00	83.13	1,457,054	+0.01(+0.01%)
Jun 16, 2021	82.91	84.08	82.27	83.12	2,064,166	+0.36(+0.43%)
Jun 15, 2021	82.55	83.28	82.26	82.76	1,512,600	+0.12(+0.15%)
Jun 14, 2021	82.94	83.28	81.04	82.64	1,437,472	+0.06(+0.07%)
Jun 11, 2021	84.67	85.00	81.06	82.58	2,683,051	-4.95(-5.66%)
Jun 10, 2021	86.38	87.65	85.64	87.53	1,030,873	+1.33(+1.54%)
Jun 09, 2021	84.77	86.34	84.69	86.20	958,595	+1.39(+1.64%)
Jun 08, 2021	85.88	86.30	83.97	84.81	965,831	-0.30(-0.35%)
Jun 07, 2021	83.48	85.79	83.04	85.11	1,205,673	+1.78(+2.14%)
Jun 04, 2021	83.17	84.45	82.86	83.33	1,017,883	+0.43(+0.52%)
Jun 03, 2021	82.44	83.12	81.46	82.90	1,004,414	+0.64(+0.78%)
Jun 02, 2021	82.87	83.37	82.00	82.26	969,093	-0.63(-0.76%)
Jun 01, 2021	84.13	84.41	82.39	82.89	938,488	-0.89(-1.06%)
May 28, 2021	83.43	84.23	82.61	83.78	956,241	+1.10(+1.33%)
May 27, 2021	83.08	83.08	81.61	82.68	993,315	-0.48(-0.58%)
May 26, 2021	82.86	83.59	82.45	83.16	775,866	+0.48(+0.58%)
May 25, 2021	82.96	83.77	82.13	82.68	851,570	-0.23(-0.28%)
May 24, 2021	83.70	83.99	82.79	82.91	827,572	+0.15(+0.18%)
May 21, 2021	83.99	84.49	82.63	82.76	828,952	-0.75(-0.90%)
May 20, 2021	81.81	84.51	81.48	83.51	834,945	+1.80(+2.20%)
May 19, 2021	80.95	81.78	79.71	81.71	1,050,827	-0.07(-0.09%)
May 18, 2021	82.15	82.97	81.31	81.78	964,391	-0.49(-0.60%)
May 17, 2021	82.47	83.87	81.91	82.27	1,184,307	-0.35(-0.42%)
May 14, 2021	83.75	83.75	82.55	82.62	889,201	-0.61(-0.73%)
May 13, 2021	82.48	83.59	81.86	83.23	960,444	+0.86(+1.04%)
May 12, 2021	79.82	83.24	79.63	82.37	1,262,773	+1.73(+2.15%)
May 11, 2021	80.32	81.50	79.42	80.64	2,845,576	-0.75(-0.92%)
May 10, 2021	83.00	83.51	81.39	81.39	1,864,953	-1.35(-1.63%)
May 07, 2021	82.49	84.26	82.12	82.74	1,113,248	+0.43(+0.52%)
May 06, 2021	81.21	82.83	80.27	82.31	1,523,926	+1.03(+1.27%)
May 05, 2021	81.76	83.13	81.19	81.28	1,666,070	+0.25(+0.31%)
May 04, 2021	83.49	85.19	80.73	81.03	2,450,886	-4.49(-5.25%)

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.