Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	66.42	66.76	65.89	65.95	1,834,244	-0.42(-0.64%)
Jul 29, 2021	66.60	67.00	66.29	66.37	1,341,873	+0.29(+0.43%)
Jul 28, 2021	66.35	66.40	65.28	66.09	1,194,729	-0.15(-0.22%)
Jul 27, 2021	65.61	66.44	65.44	66.24	3,022,212	+0.48(+0.73%)
Jul 26, 2021	65.58	66.15	65.51	65.76	1,841,830	-0.06(-0.10%)
Jul 23, 2021	65.41	66.02	65.11	65.82	1,385,023	+0.55(+0.85%)
Jul 22, 2021	65.71	65.72	64.49	65.27	1,556,003	-0.69(-1.05%)
Jul 21, 2021	66.23	66.35	65.78	65.96	1,488,925	+0.12(+0.18%)
Jul 20, 2021	65.52	66.61	65.36	65.84	1,903,169	+0.39(+0.59%)
Jul 19, 2021	65.52	65.85	64.68	65.45	1,896,507	-0.44(-0.67%)
Jul 16, 2021	66.53	66.67	65.79	65.89	1,598,567	-0.34(-0.52%)
Jul 15, 2021	65.29	66.31	65.21	66.24	1,601,839	+0.55(+0.84%)
Jul 14, 2021	66.32	66.45	65.23	65.68	2,445,457	-0.55(-0.84%)
Jul 13, 2021	67.07	67.51	66.08	66.24	1,645,288	-0.72(-1.08%)
Jul 12, 2021	67.67	67.83	66.55	66.96	1,759,944	-0.92(-1.36%)
Jul 09, 2021	67.35	68.08	67.35	67.88	1,550,532	+0.84(+1.25%)
Jul 08, 2021	67.15	67.44	66.73	67.04	1,478,102	-0.69(-1.02%)
Jul 07, 2021	67.21	68.12	67.00	67.73	1,658,928	+0.33(+0.49%)
Jul 06, 2021	67.39	67.65	67.03	67.40	2,070,370	-0.54(-0.80%)
Jul 02, 2021	68.18	68.26	67.67	67.94	1,134,956	-0.20(-0.30%)
Jul 01, 2021	68.23	68.72	67.97	68.15	1,406,435	+0.07(+0.11%)
Jun 30, 2021	67.74	68.15	67.47	68.07	1,542,637	+0.41(+0.60%)
Jun 29, 2021	68.14	68.49	67.52	67.67	1,386,044	-0.26(-0.38%)
Jun 28, 2021	68.81	69.02	67.67	67.92	1,449,579	-0.83(-1.21%)
Jun 25, 2021	68.57	68.81	67.95	68.75	1,791,739	+0.20(+0.30%)
Jun 24, 2021	67.99	68.72	67.61	68.55	2,030,406	+0.42(+0.61%)
Jun 23, 2021	68.65	68.75	68.13	68.14	1,157,005	-0.35(-0.51%)
Jun 22, 2021	68.21	69.07	68.01	68.49	2,185,519	+0.59(+0.87%)
Jun 21, 2021	67.37	67.94	67.11	67.90	1,725,000	+0.75(+1.11%)
Jun 18, 2021	67.72	67.75	66.62	67.15	3,270,429	-1.03(-1.52%)
Jun 17, 2021	68.88	69.09	67.80	68.18	2,476,578	-0.70(-1.02%)
Jun 16, 2021	69.85	69.95	68.72	68.88	2,103,084	-1.00(-1.43%)
Jun 15, 2021	71.52	71.76	69.82	69.88	1,781,249	-1.50(-2.11%)
Jun 14, 2021	71.20	71.52	70.59	71.38	1,304,658	-0.02(-0.03%)
Jun 11, 2021	71.19	71.43	70.70	71.40	1,416,293	+0.40(+0.56%)
Jun 10, 2021	71.60	71.66	70.99	71.01	1,288,550	-0.42(-0.59%)
Jun 09, 2021	71.97	71.98	71.34	71.43	1,533,779	-0.85(-1.17%)
Jun 08, 2021	72.20	72.44	71.54	72.28	2,025,699	-0.01(-0.01%)
Jun 07, 2021	72.51	72.88	71.66	72.29	1,518,535	-0.30(-0.41%)
Jun 04, 2021	73.15	73.39	72.29	72.58	1,583,102	-0.48(-0.66%)
Jun 03, 2021	73.81	74.00	72.22	73.06	2,314,725	-1.02(-1.37%)
Jun 02, 2021	74.29	74.74	73.53	74.08	2,060,066	+0.16(+0.21%)
Jun 01, 2021	73.61	74.12	73.18	73.92	2,375,985	+0.55(+0.75%)
May 28, 2021	73.31	73.92	73.18	73.37	1,576,309	+0.40(+0.55%)
May 27, 2021	73.49	74.62	72.82	72.97	2,486,400	-0.08(-0.11%)
May 26, 2021	73.67	73.76	72.70	73.05	1,898,115	-0.56(-0.76%)
May 25, 2021	73.92	74.07	73.33	73.61	1,316,220	-0.32(-0.43%)
May 24, 2021	74.18	74.49	73.92	73.93	980,248	-0.12(-0.16%)
May 21, 2021	74.12	74.78	73.60	74.05	1,868,691	+0.10(+0.14%)
May 20, 2021	73.32	74.56	73.18	73.95	2,834,073	+0.86(+1.18%)
May 19, 2021	73.31	73.39	71.98	73.09	2,404,941	-0.20(-0.28%)
May 18, 2021	73.85	74.35	73.25	73.29	1,173,520	-0.69(-0.93%)
May 17, 2021	74.03	74.33	73.44	73.98	1,412,361	+0.25(+0.34%)
May 14, 2021	74.35	75.06	73.67	73.73	1,515,932	-0.20(-0.27%)
May 13, 2021	72.55	74.19	72.36	73.93	2,129,702	+1.28(+1.77%)
May 12, 2021	73.07	74.07	72.33	72.65	3,077,507	-0.26(-0.35%)
May 11, 2021	71.86	72.91	71.06	72.90	2,998,482	+0.57(+0.79%)
May 10, 2021	70.07	72.84	69.75	72.33	3,963,552	+0.00(+0.00%)
May 07, 2021	71.37	72.44	71.29	72.33	3,345,513	+0.39(+0.55%)
May 06, 2021	71.81	72.17	71.51	71.94	2,150,663	+0.48(+0.67%)
May 05, 2021	71.35	71.69	70.58	71.46	2,995,045	+0.08(+0.12%)
May 04, 2021	71.88	72.33	70.72	71.38	3,048,108	-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.