Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.82	66.60	65.30	65.51	2,128,801	-0.37(-0.56%)
Jul 29, 2021	66.15	66.79	65.84	65.88	1,324,837	+0.37(+0.56%)
Jul 28, 2021	66.18	66.36	64.87	65.51	1,116,441	-0.58(-0.88%)
Jul 27, 2021	65.33	66.17	64.78	66.09	1,229,665	+0.18(+0.27%)
Jul 26, 2021	65.13	66.09	65.10	65.91	2,791,154	+0.87(+1.34%)
Jul 23, 2021	65.02	65.35	64.07	65.04	1,842,860	+0.27(+0.42%)
Jul 22, 2021	66.68	66.71	64.11	64.77	3,016,474	-1.53(-2.31%)
Jul 21, 2021	65.95	67.67	65.86	66.30	3,969,866	+0.57(+0.86%)
Jul 20, 2021	69.77	69.77	65.15	65.73	5,397,485	-2.96(-4.31%)
Jul 19, 2021	68.54	69.23	68.02	68.69	3,395,384	-0.98(-1.41%)
Jul 16, 2021	70.95	71.06	69.59	69.68	1,505,638	-0.97(-1.38%)
Jul 15, 2021	70.21	71.33	70.16	70.65	1,528,637	-0.27(-0.38%)
Jul 14, 2021	70.43	71.34	70.29	70.92	1,642,351	+0.85(+1.21%)
Jul 13, 2021	71.58	71.76	70.00	70.07	1,180,050	-1.57(-2.19%)
Jul 12, 2021	71.29	71.88	70.73	71.64	1,452,830	-0.38(-0.52%)
Jul 09, 2021	71.34	72.05	71.08	72.01	1,690,552	+1.57(+2.22%)
Jul 08, 2021	70.37	70.93	69.80	70.45	1,479,024	-0.93(-1.30%)
Jul 07, 2021	70.42	71.66	70.38	71.38	1,115,822	+0.41(+0.58%)
Jul 06, 2021	72.43	72.72	70.42	70.96	1,596,505	-1.81(-2.48%)
Jul 02, 2021	73.04	73.42	72.48	72.77	968,001	-0.10(-0.14%)
Jul 01, 2021	72.54	73.27	72.28	72.87	991,354	+0.91(+1.26%)
Jun 30, 2021	70.76	72.10	70.69	71.96	1,113,049	+0.96(+1.36%)
Jun 29, 2021	70.98	71.60	70.61	71.00	1,064,175	+0.34(+0.48%)
Jun 28, 2021	72.11	72.25	70.46	70.66	1,538,382	-1.53(-2.12%)
Jun 25, 2021	71.59	72.26	71.43	72.19	1,370,918	+0.58(+0.80%)
Jun 24, 2021	71.39	71.74	71.00	71.61	1,134,572	+0.49(+0.70%)
Jun 23, 2021	71.27	71.55	70.89	71.11	1,125,591	-0.06(-0.09%)
Jun 22, 2021	71.94	71.95	70.81	71.18	1,362,136	-0.62(-0.86%)
Jun 21, 2021	70.32	71.92	70.32	71.80	1,562,121	+1.96(+2.81%)
Jun 18, 2021	71.52	71.98	69.74	69.84	2,942,894	-2.87(-3.95%)
Jun 17, 2021	74.38	74.60	72.09	72.71	1,311,602	-1.65(-2.21%)
Jun 16, 2021	74.90	75.19	74.05	74.35	1,163,581	-0.48(-0.64%)
Jun 15, 2021	74.44	75.30	74.44	74.83	1,389,369	+0.55(+0.74%)
Jun 14, 2021	75.31	75.68	73.62	74.28	1,449,505	-1.12(-1.48%)
Jun 11, 2021	74.97	75.41	74.82	75.40	1,442,193	+0.77(+1.04%)
Jun 10, 2021	75.01	75.60	74.56	74.62	1,200,993	+0.11(+0.14%)
Jun 09, 2021	74.59	75.09	74.42	74.52	1,677,374	-0.13(-0.18%)
Jun 08, 2021	73.69	74.85	73.17	74.65	1,309,795	+0.80(+1.09%)
Jun 07, 2021	74.34	74.40	73.62	73.85	2,105,517	-0.02(-0.02%)
Jun 04, 2021	73.46	73.99	73.03	73.86	1,451,467	+0.60(+0.82%)
Jun 03, 2021	73.30	73.52	72.76	73.27	2,807,949	-0.46(-0.63%)
Jun 02, 2021	74.07	74.50	73.30	73.73	1,943,848	-0.33(-0.45%)
Jun 01, 2021	74.33	74.66	73.36	74.06	2,554,511	+0.70(+0.95%)
May 28, 2021	73.75	74.02	72.76	73.36	2,848,233	-0.34(-0.46%)
May 27, 2021	73.68	74.04	73.19	73.70	3,749,089	+0.67(+0.92%)
May 26, 2021	73.27	73.69	72.78	73.03	2,176,230	-0.11(-0.15%)
May 25, 2021	74.52	74.84	72.94	73.14	2,394,313	-1.08(-1.45%)
May 24, 2021	74.36	74.61	73.71	74.22	1,832,852	+0.28(+0.37%)
May 21, 2021	73.77	74.61	73.30	73.94	1,721,764	+0.24(+0.33%)
May 20, 2021	73.53	74.06	73.20	73.70	1,887,204	+0.41(+0.56%)
May 19, 2021	73.24	73.49	72.03	73.29	2,419,327	-0.60(-0.81%)
May 18, 2021	74.41	74.65	73.85	73.89	2,040,617	-0.25(-0.34%)
May 17, 2021	74.84	75.18	74.01	74.14	1,523,077	-0.47(-0.63%)
May 14, 2021	74.75	74.93	73.94	74.61	2,426,756	+0.19(+0.25%)
May 13, 2021	73.28	74.89	73.19	74.43	2,736,596	+1.15(+1.57%)
May 12, 2021	74.76	75.14	72.94	73.28	1,501,596	-1.43(-1.91%)
May 11, 2021	75.12	76.00	74.24	74.70	1,888,241	-0.95(-1.25%)
May 10, 2021	75.92	77.06	75.59	75.65	1,576,210	-0.14(-0.19%)
May 07, 2021	74.91	76.17	74.58	75.79	1,786,312	+0.59(+0.78%)
May 06, 2021	74.66	75.48	74.15	75.20	1,705,272	+1.01(+1.36%)
May 05, 2021	74.44	74.78	73.51	74.19	2,159,802	-0.34(-0.45%)
May 04, 2021	74.55	75.14	74.06	74.53	1,525,038	+0.02(+0.02%)

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.