Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	78.69	79.71	78.64	79.68	191,315	+1.01(+1.29%)
Jul 29, 2021	77.68	79.41	77.68	78.66	149,560	+0.57(+0.74%)
Jul 28, 2021	79.20	79.40	77.26	78.09	111,084	-0.40(-0.51%)
Jul 27, 2021	79.69	80.28	77.52	78.49	169,503	-1.95(-2.42%)
Jul 26, 2021	80.31	80.59	78.96	80.44	151,240	+0.52(+0.65%)
Jul 23, 2021	79.25	80.07	78.90	79.92	77,548	+1.28(+1.62%)
Jul 22, 2021	80.02	80.62	78.42	78.64	81,916	-1.31(-1.63%)
Jul 21, 2021	80.17	80.67	79.18	79.95	97,699	+0.37(+0.47%)
Jul 20, 2021	77.17	80.03	77.05	79.58	184,156	+2.62(+3.41%)
Jul 19, 2021	76.94	78.17	76.22	76.96	134,121	-1.10(-1.41%)
Jul 16, 2021	78.78	79.21	77.82	78.06	92,616	-0.41(-0.52%)
Jul 15, 2021	77.75	79.66	77.66	78.47	86,883	+0.25(+0.32%)
Jul 14, 2021	78.51	78.80	77.28	78.21	77,388	-0.19(-0.24%)
Jul 13, 2021	79.84	79.96	78.13	78.40	120,469	-1.44(-1.81%)
Jul 12, 2021	78.91	80.01	78.12	79.84	152,610	+0.76(+0.96%)
Jul 09, 2021	78.31	79.25	78.08	79.08	106,669	+1.50(+1.93%)
Jul 08, 2021	76.98	78.41	76.66	77.58	131,471	-0.79(-1.01%)
Jul 07, 2021	77.17	78.64	76.76	78.37	139,261	+0.90(+1.16%)
Jul 06, 2021	78.36	78.36	76.51	77.47	112,730	-0.82(-1.05%)
Jul 02, 2021	78.88	79.27	78.20	78.29	99,738	-0.71(-0.90%)
Jul 01, 2021	78.91	79.24	78.70	79.00	166,430	+0.45(+0.57%)
Jun 30, 2021	78.07	78.75	77.78	78.56	117,470	+0.30(+0.39%)
Jun 29, 2021	77.80	78.58	77.72	78.25	84,320	+0.69(+0.89%)
Jun 28, 2021	77.12	77.78	76.57	77.56	162,586	+0.30(+0.39%)
Jun 25, 2021	77.60	78.96	76.91	77.26	580,624	+0.01(+0.01%)
Jun 24, 2021	76.89	77.67	76.36	77.25	143,460	+0.62(+0.81%)
Jun 23, 2021	76.81	77.47	76.41	76.63	249,512	-0.34(-0.44%)
Jun 22, 2021	76.87	78.21	76.24	76.97	184,265	+0.12(+0.15%)
Jun 21, 2021	75.40	77.24	75.14	76.85	113,153	+2.06(+2.75%)
Jun 18, 2021	75.51	76.59	74.74	74.79	309,012	-2.15(-2.80%)
Jun 17, 2021	79.01	79.12	76.17	76.95	162,655	-1.96(-2.48%)
Jun 16, 2021	78.86	79.24	78.16	78.91	131,851	+0.16(+0.20%)
Jun 15, 2021	78.17	78.90	77.88	78.75	127,975	+0.80(+1.02%)
Jun 14, 2021	78.50	78.78	77.49	77.95	130,819	-0.84(-1.06%)
Jun 11, 2021	78.79	79.09	77.99	78.79	92,836	+0.20(+0.26%)
Jun 10, 2021	79.79	79.79	78.46	78.58	92,544	-0.67(-0.85%)
Jun 09, 2021	81.05	81.36	79.25	79.26	99,921	-1.81(-2.24%)
Jun 08, 2021	81.10	81.30	80.35	81.07	103,107	+0.29(+0.36%)
Jun 07, 2021	80.91	81.21	80.44	80.78	114,585	-0.14(-0.17%)
Jun 04, 2021	80.51	81.13	79.66	80.91	133,989	+0.91(+1.13%)
Jun 03, 2021	81.79	81.79	79.73	80.01	279,400	-1.92(-2.34%)
Jun 02, 2021	83.54	83.70	81.50	81.93	227,244	-1.49(-1.79%)
Jun 01, 2021	82.59	83.78	81.78	83.42	252,725	+1.68(+2.05%)
May 28, 2021	82.50	83.04	81.20	81.74	128,703	-0.38(-0.46%)
May 27, 2021	81.99	83.00	81.39	82.12	309,232	+0.82(+1.01%)
May 26, 2021	81.03	82.09	80.74	81.30	198,354	+0.78(+0.97%)
May 25, 2021	80.16	81.53	79.85	80.52	315,358	+0.46(+0.57%)
May 24, 2021	79.43	80.72	78.55	80.07	208,472	+0.79(+1.00%)
May 21, 2021	79.54	80.02	78.80	79.28	389,986	+0.25(+0.32%)
May 20, 2021	79.78	79.86	78.47	79.02	258,153	-0.77(-0.96%)
May 19, 2021	80.57	81.55	78.86	79.79	191,789	-1.27(-1.56%)
May 18, 2021	83.04	83.04	81.06	81.06	146,197	-1.89(-2.28%)
May 17, 2021	84.32	84.61	82.16	82.95	161,431	-1.80(-2.13%)
May 14, 2021	84.59	85.00	83.58	84.75	159,999	+1.00(+1.20%)
May 13, 2021	80.52	84.20	80.15	83.75	240,005	+3.84(+4.80%)
May 12, 2021	82.53	83.27	79.47	79.91	169,981	-2.65(-3.21%)
May 11, 2021	81.94	83.74	81.59	82.56	205,918	-0.79(-0.95%)
May 10, 2021	84.97	85.45	83.28	83.35	172,688	-1.33(-1.58%)
May 07, 2021	84.63	85.04	84.16	84.68	136,568	-0.03(-0.03%)
May 06, 2021	83.46	84.76	82.63	84.71	138,226	+1.22(+1.46%)
May 05, 2021	84.19	84.60	82.78	83.50	282,629	-0.50(-0.60%)
May 04, 2021	81.12	84.60	81.12	84.00	309,029	+2.33(+2.86%)

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.