Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	74.29	75.02	73.52	74.01	1,922,784	-0.90(-1.20%)
Jul 29, 2021	74.98	75.45	74.61	74.91	2,124,001	+0.94(+1.27%)
Jul 28, 2021	75.08	75.20	73.59	73.97	3,407,170	-0.80(-1.07%)
Jul 27, 2021	74.37	74.81	73.58	74.77	3,485,599	-0.54(-0.71%)
Jul 26, 2021	74.38	75.32	74.08	75.31	1,863,389	+0.50(+0.67%)
Jul 23, 2021	74.40	75.00	73.92	74.81	1,977,291	+1.49(+2.03%)
Jul 22, 2021	73.03	73.65	72.32	73.32	1,784,686	+0.17(+0.23%)
Jul 21, 2021	72.54	73.24	72.16	73.16	1,872,242	+1.78(+2.49%)
Jul 20, 2021	68.46	71.99	68.16	71.38	3,695,569	+3.21(+4.71%)
Jul 19, 2021	69.44	69.90	66.65	68.17	6,562,684	-4.34(-5.99%)
Jul 16, 2021	75.10	75.10	72.30	72.51	2,044,894	-1.95(-2.61%)
Jul 15, 2021	73.17	74.50	73.01	74.46	1,899,984	+0.31(+0.42%)
Jul 14, 2021	74.63	74.96	73.49	74.14	2,452,397	+0.23(+0.32%)
Jul 13, 2021	74.21	74.69	73.77	73.91	4,063,504	-0.70(-0.94%)
Jul 12, 2021	73.26	74.70	72.84	74.61	3,913,297	+0.86(+1.17%)
Jul 09, 2021	72.41	73.90	71.94	73.75	2,512,206	+2.68(+3.77%)
Jul 08, 2021	69.93	71.43	69.25	71.07	3,423,571	-1.55(-2.13%)
Jul 07, 2021	71.83	72.77	71.06	72.62	2,678,508	+0.65(+0.90%)
Jul 06, 2021	73.19	73.40	70.56	71.97	2,972,118	-1.33(-1.81%)
Jul 02, 2021	72.74	73.52	72.18	73.30	1,990,430	+1.02(+1.41%)
Jul 01, 2021	71.94	72.33	71.42	72.29	1,672,951	+0.82(+1.15%)
Jun 30, 2021	69.87	71.78	69.87	71.47	2,349,459	+1.27(+1.81%)
Jun 29, 2021	70.87	71.33	70.03	70.19	2,182,786	+0.05(+0.07%)
Jun 28, 2021	71.13	71.14	69.52	70.14	2,972,645	-1.04(-1.46%)
Jun 25, 2021	70.68	71.47	70.34	71.18	2,492,861	+1.51(+2.16%)
Jun 24, 2021	68.84	69.86	68.68	69.68	2,612,279	+1.99(+2.93%)
Jun 23, 2021	68.25	68.58	67.68	67.69	2,311,070	-0.50(-0.73%)
Jun 22, 2021	67.75	68.72	66.96	68.19	2,299,376	+0.44(+0.64%)
Jun 21, 2021	65.71	67.92	65.23	67.75	3,355,492	+3.45(+5.37%)
Jun 18, 2021	65.20	65.78	64.23	64.30	5,495,553	-3.22(-4.76%)
Jun 17, 2021	68.67	69.11	66.27	67.52	3,742,776	-1.21(-1.76%)
Jun 16, 2021	70.40	70.56	68.01	68.73	2,496,614	-1.74(-2.47%)
Jun 15, 2021	71.04	71.11	69.77	70.47	1,204,603	-0.52(-0.73%)
Jun 14, 2021	71.32	71.32	69.84	70.99	1,515,444	-0.45(-0.63%)
Jun 11, 2021	72.03	72.38	70.53	71.44	1,201,924	-0.03(-0.04%)
Jun 10, 2021	72.39	73.12	71.28	71.47	1,647,605	+0.15(+0.21%)
Jun 09, 2021	72.41	72.60	71.21	71.32	1,382,858	-0.93(-1.29%)
Jun 08, 2021	72.49	72.63	71.28	72.25	1,396,910	-0.14(-0.19%)
Jun 07, 2021	73.62	73.67	72.06	72.39	1,324,270	-0.87(-1.19%)
Jun 04, 2021	72.76	73.31	72.42	73.26	1,209,649	+1.14(+1.59%)
Jun 03, 2021	71.20	72.67	70.54	72.11	1,204,914	-0.15(-0.20%)
Jun 02, 2021	72.57	72.91	71.93	72.26	1,256,852	+0.21(+0.28%)
Jun 01, 2021	73.67	73.72	71.84	72.05	1,311,482	+0.18(+0.24%)
May 28, 2021	72.34	72.38	71.71	71.88	1,089,667	+0.69(+0.97%)
May 27, 2021	71.66	72.17	70.77	71.18	1,508,664	+0.77(+1.10%)
May 26, 2021	70.63	70.94	70.05	70.41	864,535	+0.05(+0.07%)
May 25, 2021	71.31	71.51	70.03	70.36	1,365,477	-0.50(-0.71%)
May 24, 2021	70.50	71.28	70.31	70.87	1,870,133	+1.19(+1.70%)
May 21, 2021	69.83	70.91	69.22	69.68	2,710,062	+0.79(+1.14%)
May 20, 2021	67.92	69.77	67.64	68.89	2,152,205	+1.18(+1.75%)
May 19, 2021	66.55	67.73	65.12	67.71	4,416,976	-0.99(-1.44%)
May 18, 2021	70.42	70.79	68.57	68.70	1,997,461	-1.57(-2.24%)
May 17, 2021	70.04	70.57	69.30	70.27	2,033,664	-0.41(-0.58%)
May 14, 2021	69.49	71.06	69.25	70.68	3,268,344	+2.33(+3.40%)
May 13, 2021	65.93	69.30	65.93	68.35	4,273,048	+2.56(+3.89%)
May 12, 2021	69.15	69.58	65.57	65.79	4,496,465	-4.22(-6.03%)
May 11, 2021	71.30	71.44	68.82	70.02	5,026,161	-3.04(-4.17%)
May 10, 2021	74.02	75.15	72.95	73.06	3,095,910	-0.09(-0.12%)
May 07, 2021	71.49	73.38	71.23	73.15	2,644,095	+1.44(+2.00%)
May 06, 2021	70.08	71.75	69.48	71.71	2,779,815	+2.01(+2.89%)
May 05, 2021	69.68	70.31	68.54	69.70	2,346,260	+0.54(+0.78%)
May 04, 2021	68.33	69.19	66.89	69.16	3,471,531	+0.14(+0.20%)

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.