Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	83.96	84.90	83.48	83.56	213,969	-0.08(-0.10%)
Jul 29, 2021	83.51	84.08	83.42	83.64	115,187	+0.40(+0.48%)
Jul 28, 2021	83.52	83.66	82.95	83.24	80,034	-0.19(-0.22%)
Jul 27, 2021	82.70	83.78	82.59	83.43	80,838	+0.43(+0.51%)
Jul 26, 2021	83.05	83.40	82.52	83.00	67,829	-0.21(-0.26%)
Jul 23, 2021	82.68	83.24	82.55	83.22	138,289	+0.87(+1.06%)
Jul 22, 2021	82.45	82.47	81.92	82.34	40,614	-0.26(-0.31%)
Jul 21, 2021	82.97	83.31	82.48	82.60	137,500	-0.31(-0.37%)
Jul 20, 2021	81.06	83.20	80.96	82.91	316,235	+2.26(+2.80%)
Jul 19, 2021	81.92	81.92	80.11	80.66	101,221	-1.75(-2.13%)
Jul 16, 2021	82.34	82.75	82.17	82.41	114,784	+0.43(+0.52%)
Jul 15, 2021	81.64	82.05	81.48	81.98	75,997	+0.29(+0.35%)
Jul 14, 2021	80.88	81.87	80.81	81.69	50,335	+0.93(+1.15%)
Jul 13, 2021	81.65	81.73	80.46	80.77	243,083	-1.02(-1.25%)
Jul 12, 2021	81.17	81.82	80.93	81.79	174,096	+0.74(+0.92%)
Jul 09, 2021	80.14	81.08	79.84	81.05	58,271	+1.45(+1.82%)
Jul 08, 2021	79.11	79.87	78.95	79.60	48,104	-0.15(-0.19%)
Jul 07, 2021	79.56	80.00	79.06	79.75	118,160	+0.33(+0.42%)
Jul 06, 2021	78.37	79.54	77.70	79.41	141,399	+1.09(+1.39%)
Jul 02, 2021	78.20	78.36	77.82	78.33	69,884	+0.50(+0.64%)
Jul 01, 2021	77.43	78.45	77.08	77.82	94,618	+0.49(+0.64%)
Jun 30, 2021	77.70	78.33	77.22	77.33	56,731	-0.49(-0.63%)
Jun 29, 2021	78.21	78.39	77.75	77.82	52,642	-0.29(-0.37%)
Jun 28, 2021	78.61	78.65	77.50	78.11	106,702	-0.49(-0.63%)
Jun 25, 2021	78.10	78.60	77.95	78.60	56,237	+0.59(+0.76%)
Jun 24, 2021	78.37	78.37	77.59	78.01	55,725	-0.23(-0.30%)
Jun 23, 2021	77.97	78.43	77.63	78.24	24,994	+0.25(+0.32%)
Jun 22, 2021	78.19	78.32	77.83	77.99	50,988	-0.05(-0.06%)
Jun 21, 2021	76.68	78.23	76.45	78.04	44,504	+1.76(+2.31%)
Jun 18, 2021	77.18	77.67	76.28	76.28	48,410	-1.35(-1.75%)
Jun 17, 2021	77.38	77.67	76.99	77.63	72,961	+0.10(+0.13%)
Jun 16, 2021	78.32	78.51	77.46	77.53	75,663	-0.46(-0.59%)
Jun 15, 2021	78.95	78.95	77.96	77.99	85,809	-0.75(-0.95%)
Jun 14, 2021	78.54	78.79	78.13	78.74	48,326	+0.39(+0.50%)
Jun 11, 2021	78.66	78.66	77.88	78.35	57,976	-0.04(-0.05%)
Jun 10, 2021	77.95	78.69	77.58	78.39	48,005	+0.73(+0.94%)
Jun 09, 2021	77.63	77.94	77.39	77.66	39,997	+0.36(+0.47%)
Jun 08, 2021	77.01	77.43	76.99	77.30	41,063	+0.49(+0.64%)
Jun 07, 2021	76.37	77.13	76.19	76.81	46,902	+0.77(+1.01%)
Jun 04, 2021	76.27	76.27	75.71	76.04	27,505	-0.11(-0.15%)
Jun 03, 2021	76.66	76.66	75.97	76.15	39,697	-0.48(-0.63%)
Jun 02, 2021	76.17	76.71	75.70	76.63	70,771	+0.96(+1.27%)
Jun 01, 2021	74.63	75.72	74.37	75.67	118,902	+1.29(+1.73%)
May 28, 2021	73.99	74.62	73.89	74.38	21,050	+0.68(+0.92%)
May 27, 2021	74.42	74.44	73.61	73.71	33,880	-0.42(-0.57%)
May 26, 2021	74.35	74.59	73.97	74.13	169,912	+0.11(+0.15%)
May 25, 2021	74.31	74.31	73.55	74.02	57,419	+0.18(+0.24%)
May 24, 2021	73.02	74.16	73.02	73.85	67,355	+0.92(+1.27%)
May 21, 2021	73.32	73.53	72.66	72.92	44,729	-0.22(-0.30%)
May 20, 2021	72.37	73.25	72.37	73.14	41,757	+0.86(+1.19%)
May 19, 2021	72.06	72.31	71.30	72.29	120,823	-0.41(-0.56%)
May 18, 2021	72.70	73.02	72.48	72.69	25,074	+0.00(+0.00%)
May 17, 2021	72.48	72.89	72.42	72.69	48,079	+0.18(+0.25%)
May 14, 2021	72.18	72.64	72.16	72.51	43,449	+0.53(+0.73%)
May 13, 2021	70.78	72.43	70.78	71.98	42,955	+1.28(+1.81%)
May 12, 2021	72.55	72.59	70.64	70.70	46,360	-1.79(-2.47%)
May 11, 2021	72.99	72.99	72.01	72.49	79,828	-0.83(-1.13%)
May 10, 2021	73.41	74.27	73.32	73.32	54,401	+0.26(+0.35%)
May 07, 2021	72.24	73.09	72.24	73.06	66,125	+0.75(+1.03%)
May 06, 2021	71.19	72.37	71.19	72.31	64,058	+0.90(+1.26%)
May 05, 2021	71.62	72.66	71.13	71.41	91,719	-1.25(-1.72%)
May 04, 2021	73.12	73.42	72.41	72.66	44,735	-0.54(-0.74%)

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.