Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	69.63	70.53	68.98	69.20	3,267,575	-0.82(-1.17%)
Jul 29, 2021	69.57	70.87	69.36	70.02	2,341,376	+1.33(+1.94%)
Jul 28, 2021	69.03	69.47	67.96	68.68	1,658,497	+0.06(+0.08%)
Jul 27, 2021	67.99	68.93	67.69	68.63	2,149,246	+0.25(+0.37%)
Jul 26, 2021	67.58	68.65	67.58	68.37	1,396,530	+0.42(+0.62%)
Jul 23, 2021	67.40	68.23	67.08	67.96	2,097,266	+0.85(+1.26%)
Jul 22, 2021	68.21	68.21	66.96	67.11	2,030,197	-1.22(-1.79%)
Jul 21, 2021	68.40	69.34	68.24	68.33	3,024,948	+0.56(+0.83%)
Jul 20, 2021	65.94	68.23	65.85	67.77	3,917,123	+2.05(+3.12%)
Jul 19, 2021	65.21	65.86	64.25	65.72	4,874,159	-1.04(-1.55%)
Jul 16, 2021	68.35	68.35	66.54	66.75	2,848,588	-0.94(-1.39%)
Jul 15, 2021	67.81	68.34	67.19	67.69	2,655,728	-0.59(-0.86%)
Jul 14, 2021	68.54	69.42	68.23	68.28	1,821,449	-0.08(-0.12%)
Jul 13, 2021	69.84	69.86	68.16	68.37	2,339,720	-1.79(-2.55%)
Jul 12, 2021	70.18	70.61	69.85	70.16	2,151,042	-0.85(-1.20%)
Jul 09, 2021	70.20	71.36	69.78	71.00	1,717,685	+1.73(+2.49%)
Jul 08, 2021	69.23	69.72	68.55	69.28	2,351,819	-0.52(-0.75%)
Jul 07, 2021	70.29	70.56	69.26	69.80	2,237,903	-0.46(-0.65%)
Jul 06, 2021	71.20	71.53	70.22	70.26	4,775,823	-1.17(-1.63%)
Jul 02, 2021	71.70	71.84	71.33	71.42	3,216,466	-0.21(-0.30%)
Jul 01, 2021	72.34	72.64	71.41	71.64	2,768,221	-0.43(-0.60%)
Jun 30, 2021	70.16	72.17	70.07	72.07	3,091,809	+1.92(+2.74%)
Jun 29, 2021	70.83	71.18	70.11	70.15	1,935,007	-0.50(-0.71%)
Jun 28, 2021	71.42	71.42	70.18	70.65	3,430,582	-0.76(-1.06%)
Jun 25, 2021	71.67	71.99	71.26	71.41	4,219,882	-0.18(-0.25%)
Jun 24, 2021	71.85	71.98	71.36	71.59	1,717,634	-0.04(-0.05%)
Jun 23, 2021	71.54	72.17	71.28	71.62	1,322,034	+0.13(+0.18%)
Jun 22, 2021	71.51	72.05	70.42	71.49	2,864,161	-0.21(-0.30%)
Jun 21, 2021	69.89	71.73	69.59	71.71	3,255,173	+2.46(+3.55%)
Jun 18, 2021	69.48	69.94	68.78	69.25	5,036,791	-1.23(-1.75%)
Jun 17, 2021	72.09	72.15	70.17	70.48	2,273,356	-1.30(-1.81%)
Jun 16, 2021	73.33	73.48	71.75	71.78	2,020,051	-1.65(-2.25%)
Jun 15, 2021	73.80	74.01	73.33	73.43	1,547,929	-0.17(-0.23%)
Jun 14, 2021	74.26	74.44	73.04	73.60	1,482,384	-0.44(-0.59%)
Jun 11, 2021	73.41	74.11	73.11	74.03	1,726,826	+0.87(+1.19%)
Jun 10, 2021	73.59	73.78	72.66	73.16	1,947,319	-0.49(-0.67%)
Jun 09, 2021	74.64	74.68	73.57	73.65	2,010,894	-0.79(-1.06%)
Jun 08, 2021	73.94	74.64	73.85	74.44	3,402,075	+0.44(+0.60%)
Jun 07, 2021	74.02	74.33	73.28	74.00	2,729,658	+0.20(+0.28%)
Jun 04, 2021	74.66	74.89	73.25	73.79	2,117,205	-0.63(-0.85%)
Jun 03, 2021	74.49	74.70	73.64	74.42	2,492,384	-0.36(-0.48%)
Jun 02, 2021	75.59	76.12	74.49	74.78	2,757,387	-0.71(-0.95%)
Jun 01, 2021	75.78	75.96	74.98	75.50	1,612,625	+0.42(+0.56%)
May 28, 2021	74.58	75.19	74.43	75.08	1,787,346	+0.52(+0.70%)
May 27, 2021	75.51	75.78	74.42	74.56	4,100,851	-0.60(-0.80%)
May 26, 2021	75.45	75.89	75.07	75.16	3,060,267	-0.39(-0.52%)
May 25, 2021	74.55	76.95	74.39	75.55	2,751,432	+1.06(+1.42%)
May 24, 2021	75.02	75.28	74.01	74.50	2,895,684	-0.13(-0.17%)
May 21, 2021	74.76	75.36	73.92	74.63	4,342,849	+0.32(+0.42%)
May 20, 2021	75.16	76.54	72.70	74.31	5,876,156	-0.90(-1.20%)
May 19, 2021	76.16	76.28	74.95	75.21	2,116,991	-1.64(-2.13%)
May 18, 2021	77.86	78.31	76.81	76.85	1,979,253	-1.13(-1.45%)
May 17, 2021	78.18	78.44	77.26	77.98	1,470,675	+0.12(+0.15%)
May 14, 2021	77.29	78.19	77.12	77.86	1,598,798	+0.82(+1.06%)
May 13, 2021	75.54	77.52	75.54	77.05	1,582,535	+1.30(+1.71%)
May 12, 2021	77.44	78.04	75.61	75.75	2,430,961	-2.09(-2.69%)
May 11, 2021	78.84	79.14	77.08	77.84	2,095,817	-1.54(-1.94%)
May 10, 2021	80.18	80.28	79.17	79.38	1,746,477	-0.57(-0.72%)
May 07, 2021	79.01	80.39	78.61	79.96	2,510,861	+0.82(+1.03%)
May 06, 2021	76.82	79.28	76.82	79.14	3,389,518	+2.17(+2.82%)
May 05, 2021	77.35	77.95	76.24	76.97	2,224,104	-0.13(-0.17%)
May 04, 2021	76.44	77.62	75.65	77.10	3,419,053	-0.80(-1.02%)

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.