Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	71.02	71.98	70.76	71.46	2,474,303	-0.04(-0.05%)
Jul 29, 2021	71.19	72.01	70.78	71.50	4,260,634	+1.09(+1.54%)
Jul 28, 2021	70.19	70.93	69.31	70.41	3,770,628	+0.24(+0.34%)
Jul 27, 2021	69.97	70.77	69.08	70.18	2,484,246	-0.62(-0.87%)
Jul 26, 2021	70.51	70.98	70.17	70.79	2,193,903	+0.41(+0.58%)
Jul 23, 2021	71.05	71.17	69.90	70.39	1,947,184	-0.21(-0.30%)
Jul 22, 2021	71.11	71.13	69.75	70.59	1,750,902	-0.41(-0.57%)
Jul 21, 2021	70.54	71.91	70.48	71.00	3,791,847	+1.10(+1.57%)
Jul 20, 2021	69.01	70.52	68.81	69.90	5,050,338	+0.85(+1.24%)
Jul 19, 2021	69.96	70.64	68.61	69.05	6,359,572	-3.22(-4.46%)
Jul 16, 2021	75.49	75.55	71.70	72.27	3,763,758	-3.17(-4.20%)
Jul 15, 2021	74.98	75.54	74.63	75.44	2,648,287	+0.04(+0.05%)
Jul 14, 2021	75.42	76.34	74.92	75.40	2,964,436	+0.41(+0.54%)
Jul 13, 2021	75.45	75.75	74.57	74.99	1,941,386	-0.32(-0.43%)
Jul 12, 2021	73.80	75.57	73.39	75.32	2,824,469	+0.89(+1.20%)
Jul 09, 2021	73.84	74.78	73.36	74.43	2,397,752	+1.76(+2.43%)
Jul 08, 2021	72.48	73.40	71.92	72.66	3,609,492	-1.07(-1.45%)
Jul 07, 2021	72.69	73.74	72.39	73.73	1,987,355	+0.64(+0.87%)
Jul 06, 2021	74.26	74.44	72.46	73.10	3,320,236	-1.62(-2.17%)
Jul 02, 2021	74.49	74.89	73.82	74.72	2,142,734	+0.18(+0.24%)
Jul 01, 2021	74.00	74.72	73.60	74.54	2,409,716	+1.13(+1.54%)
Jun 30, 2021	73.02	73.57	72.91	73.41	1,961,940	+0.27(+0.36%)
Jun 29, 2021	73.66	74.14	72.89	73.15	2,283,098	+0.01(+0.01%)
Jun 28, 2021	72.63	73.18	71.65	73.14	2,206,231	+0.55(+0.76%)
Jun 25, 2021	72.87	74.10	72.39	72.59	3,649,249	+0.13(+0.18%)
Jun 24, 2021	72.83	73.30	72.32	72.45	3,742,948	+0.16(+0.22%)
Jun 23, 2021	73.02	73.28	72.25	72.29	2,283,577	-0.58(-0.79%)
Jun 22, 2021	73.55	73.64	72.65	72.87	2,226,337	-0.46(-0.62%)
Jun 21, 2021	72.88	74.09	72.77	73.33	2,299,843	+0.84(+1.16%)
Jun 18, 2021	72.68	73.17	72.23	72.48	6,654,631	-1.28(-1.74%)
Jun 17, 2021	76.06	76.10	72.62	73.76	5,119,823	-2.29(-3.01%)
Jun 16, 2021	77.17	77.19	75.52	76.05	2,255,861	-1.30(-1.68%)
Jun 15, 2021	77.66	78.00	76.97	77.35	2,529,526	+0.01(+0.01%)
Jun 14, 2021	78.14	78.50	76.80	77.34	2,847,369	-0.93(-1.19%)
Jun 11, 2021	79.04	79.85	78.00	78.27	3,377,423	-0.27(-0.34%)
Jun 10, 2021	80.50	80.66	78.50	78.53	2,134,878	-1.29(-1.62%)
Jun 09, 2021	80.16	80.49	79.54	79.82	1,591,839	-0.64(-0.80%)
Jun 08, 2021	80.11	80.92	79.30	80.47	2,509,174	-0.11(-0.14%)
Jun 07, 2021	81.56	81.68	80.08	80.58	1,824,696	-0.57(-0.70%)
Jun 04, 2021	81.36	81.82	80.38	81.15	1,785,387	+0.19(+0.23%)
Jun 03, 2021	79.99	81.17	79.61	80.96	2,618,678	+0.70(+0.87%)
Jun 02, 2021	81.13	81.14	79.96	80.26	1,876,499	-0.76(-0.94%)
Jun 01, 2021	81.09	81.44	80.18	81.02	2,337,053	+0.80(+0.99%)
May 28, 2021	80.22	80.70	79.71	80.22	2,371,047	-0.12(-0.15%)
May 27, 2021	79.96	80.68	79.54	80.34	6,595,942	+1.39(+1.77%)
May 26, 2021	78.02	79.07	77.67	78.95	3,114,877	+0.14(+0.18%)
May 25, 2021	80.57	81.21	78.67	78.81	3,330,765	-1.76(-2.18%)
May 24, 2021	79.88	80.90	79.46	80.57	2,543,124	+1.08(+1.36%)
May 21, 2021	79.89	80.91	79.43	79.49	2,687,611	+0.04(+0.05%)
May 20, 2021	79.55	80.18	78.91	79.45	3,548,528	-0.15(-0.19%)
May 19, 2021	78.95	80.22	78.93	79.60	3,313,951	-0.82(-1.02%)
May 18, 2021	80.98	81.48	80.35	80.42	5,434,990	-0.18(-0.22%)
May 17, 2021	79.02	80.85	78.90	80.60	4,859,600	+1.95(+2.47%)
May 14, 2021	77.69	79.06	77.35	78.66	3,178,333	+1.53(+1.98%)
May 13, 2021	76.21	78.57	76.21	77.13	4,519,686	+1.24(+1.63%)
May 12, 2021	78.02	78.22	75.82	75.89	2,805,857	-2.38(-3.04%)
May 11, 2021	76.99	78.62	76.94	78.27	5,060,598	+1.09(+1.41%)
May 10, 2021	78.89	79.17	77.15	77.18	4,441,753	-1.11(-1.41%)
May 07, 2021	76.58	78.53	76.20	78.29	2,992,757	+1.37(+1.78%)
May 06, 2021	76.51	77.01	75.13	76.92	3,135,992	+0.45(+0.59%)
May 05, 2021	76.19	77.19	75.26	76.46	4,043,020	+1.34(+1.79%)
May 04, 2021	73.01	75.27	71.72	75.12	5,143,059	+1.15(+1.56%)

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.