Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	66.40	66.74	65.87	65.93	1,834,796	-0.42(-0.64%)
Jul 29, 2021	66.58	66.98	66.27	66.35	1,342,277	+0.29(+0.43%)
Jul 28, 2021	66.33	66.38	65.26	66.07	1,195,088	-0.15(-0.22%)
Jul 27, 2021	65.59	66.42	65.42	66.22	3,023,122	+0.48(+0.73%)
Jul 26, 2021	65.56	66.13	65.49	65.74	1,842,384	-0.06(-0.10%)
Jul 23, 2021	65.39	66.00	65.09	65.80	1,385,439	+0.55(+0.85%)
Jul 22, 2021	65.69	65.70	64.47	65.25	1,556,472	-0.69(-1.05%)
Jul 21, 2021	66.21	66.33	65.76	65.94	1,489,373	+0.12(+0.18%)
Jul 20, 2021	65.50	66.59	65.34	65.82	1,903,742	+0.39(+0.59%)
Jul 19, 2021	65.50	65.83	64.67	65.43	1,897,078	-0.44(-0.67%)
Jul 16, 2021	66.51	66.65	65.77	65.87	1,599,048	-0.34(-0.52%)
Jul 15, 2021	65.27	66.29	65.19	66.22	1,602,321	+0.55(+0.84%)
Jul 14, 2021	66.30	66.43	65.21	65.66	2,446,193	-0.55(-0.84%)
Jul 13, 2021	67.05	67.49	66.06	66.22	1,645,783	-0.72(-1.08%)
Jul 12, 2021	67.65	67.81	66.53	66.94	1,760,473	-0.92(-1.36%)
Jul 09, 2021	67.33	68.06	67.33	67.86	1,550,999	+0.84(+1.25%)
Jul 08, 2021	67.13	67.41	66.71	67.02	1,478,547	-0.69(-1.02%)
Jul 07, 2021	67.19	68.10	66.98	67.71	1,659,427	+0.33(+0.49%)
Jul 06, 2021	67.37	67.63	67.01	67.38	2,070,993	-0.54(-0.80%)
Jul 02, 2021	68.16	68.24	67.65	67.92	1,135,298	-0.20(-0.30%)
Jul 01, 2021	68.21	68.70	67.95	68.13	1,406,858	+0.07(+0.11%)
Jun 30, 2021	67.72	68.13	67.45	68.05	1,543,101	+0.41(+0.60%)
Jun 29, 2021	68.12	68.47	67.50	67.65	1,386,462	-0.26(-0.38%)
Jun 28, 2021	68.79	69.00	67.65	67.90	1,450,015	-0.83(-1.21%)
Jun 25, 2021	68.55	68.79	67.93	68.73	1,792,278	+0.20(+0.30%)
Jun 24, 2021	67.97	68.70	67.59	68.53	2,031,017	+0.42(+0.61%)
Jun 23, 2021	68.63	68.73	68.11	68.12	1,157,354	-0.35(-0.51%)
Jun 22, 2021	68.19	69.05	67.99	68.47	2,186,177	+0.59(+0.87%)
Jun 21, 2021	67.35	67.92	67.09	67.88	1,725,519	+0.75(+1.11%)
Jun 18, 2021	67.70	67.73	66.60	67.13	3,271,414	-1.03(-1.52%)
Jun 17, 2021	68.86	69.07	67.78	68.16	2,477,323	-0.70(-1.02%)
Jun 16, 2021	69.83	69.93	68.70	68.86	2,103,717	-1.00(-1.43%)
Jun 15, 2021	71.50	71.74	69.80	69.86	1,781,785	-1.50(-2.11%)
Jun 14, 2021	71.18	71.50	70.57	71.36	1,305,051	-0.02(-0.03%)
Jun 11, 2021	71.17	71.41	70.68	71.38	1,416,719	+0.40(+0.56%)
Jun 10, 2021	71.58	71.64	70.97	70.99	1,288,938	-0.42(-0.59%)
Jun 09, 2021	71.94	71.96	71.32	71.41	1,534,241	-0.85(-1.17%)
Jun 08, 2021	72.18	72.42	71.52	72.26	2,026,309	-0.01(-0.01%)
Jun 07, 2021	72.49	72.86	71.64	72.27	1,518,992	-0.30(-0.41%)
Jun 04, 2021	73.13	73.37	72.27	72.56	1,583,579	-0.48(-0.66%)
Jun 03, 2021	73.79	73.98	72.19	73.04	2,315,422	-1.01(-1.37%)
Jun 02, 2021	74.27	74.72	73.50	74.06	2,060,686	+0.16(+0.21%)
Jun 01, 2021	73.59	74.09	73.16	73.90	2,376,700	+0.55(+0.75%)
May 28, 2021	73.29	73.90	73.16	73.35	1,576,784	+0.40(+0.55%)
May 27, 2021	73.47	74.60	72.80	72.95	2,487,148	-0.08(-0.11%)
May 26, 2021	73.64	73.73	72.68	73.03	1,898,686	-0.56(-0.76%)
May 25, 2021	73.90	74.04	73.31	73.59	1,316,616	-0.32(-0.43%)
May 24, 2021	74.16	74.47	73.90	73.91	980,543	-0.12(-0.16%)
May 21, 2021	74.10	74.76	73.58	74.03	1,869,253	+0.10(+0.14%)
May 20, 2021	73.29	74.54	73.16	73.93	2,834,925	+0.86(+1.18%)
May 19, 2021	73.29	73.37	71.95	73.06	2,405,664	-0.20(-0.28%)
May 18, 2021	73.83	74.33	73.23	73.27	1,173,873	-0.69(-0.93%)
May 17, 2021	74.01	74.30	73.42	73.95	1,412,786	+0.25(+0.34%)
May 14, 2021	74.33	75.04	73.65	73.71	1,516,388	-0.20(-0.27%)
May 13, 2021	72.52	74.17	72.34	73.91	2,130,343	+1.28(+1.77%)
May 12, 2021	73.05	74.05	72.30	72.62	3,078,433	-0.26(-0.35%)
May 11, 2021	71.84	72.89	71.04	72.88	2,999,384	+0.57(+0.79%)
May 10, 2021	70.05	72.82	69.73	72.31	3,964,744	+0.00(+0.00%)
May 07, 2021	71.35	72.41	71.27	72.31	3,346,519	+0.39(+0.55%)
May 06, 2021	71.79	72.15	71.49	71.92	2,151,310	+0.48(+0.67%)
May 05, 2021	71.33	71.67	70.56	71.44	2,995,946	+0.08(+0.12%)
May 04, 2021	71.85	72.31	70.70	71.36	3,049,025	-0.66(-0.92%)

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.