Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	76.43	77.26	75.79	75.80	3,155,970	-0.31(-0.40%)
Jul 29, 2021	76.16	76.60	75.85	76.11	1,394,685	+0.28(+0.37%)
Jul 28, 2021	76.43	77.34	75.69	75.83	2,516,909	-0.61(-0.80%)
Jul 27, 2021	76.21	76.88	75.61	76.44	1,581,102	+0.32(+0.41%)
Jul 26, 2021	76.18	76.77	75.56	76.13	1,343,122	-0.30(-0.39%)
Jul 23, 2021	75.96	76.52	75.66	76.43	1,322,790	+0.83(+1.10%)
Jul 22, 2021	75.93	76.14	75.25	75.60	1,761,417	-0.73(-0.96%)
Jul 21, 2021	76.61	77.01	76.18	76.33	1,443,273	-0.15(-0.20%)
Jul 20, 2021	74.56	76.82	74.29	76.48	2,509,151	+2.23(+3.01%)
Jul 19, 2021	74.30	75.06	73.53	74.24	2,098,234	-1.23(-1.62%)
Jul 16, 2021	75.19	75.71	75.14	75.47	2,203,133	+0.49(+0.65%)
Jul 15, 2021	74.56	75.13	74.34	74.98	1,294,015	+0.41(+0.56%)
Jul 14, 2021	73.30	74.70	73.30	74.57	1,727,006	+1.36(+1.86%)
Jul 13, 2021	74.10	74.10	72.73	73.21	1,170,512	-1.05(-1.41%)
Jul 12, 2021	73.47	74.33	73.24	74.25	1,405,581	+0.63(+0.86%)
Jul 09, 2021	72.94	73.66	72.52	73.62	1,588,696	+1.22(+1.68%)
Jul 08, 2021	71.36	72.42	70.78	72.41	1,540,667	+0.71(+0.99%)
Jul 07, 2021	70.82	71.90	70.58	71.69	2,513,538	+0.59(+0.84%)
Jul 06, 2021	70.65	71.23	69.94	71.10	2,308,830	+0.41(+0.59%)
Jul 02, 2021	70.46	71.07	70.29	70.69	1,844,298	+0.39(+0.55%)
Jul 01, 2021	69.49	70.92	69.28	70.30	2,072,744	+0.92(+1.32%)
Jun 30, 2021	70.05	70.53	69.21	69.38	2,302,760	-0.50(-0.72%)
Jun 29, 2021	69.96	70.43	69.83	69.88	1,838,232	-0.16(-0.23%)
Jun 28, 2021	70.79	70.91	69.42	70.05	1,507,926	-0.75(-1.06%)
Jun 25, 2021	70.19	70.82	69.95	70.79	2,639,946	+0.61(+0.86%)
Jun 24, 2021	70.62	70.83	69.77	70.19	2,148,036	-0.48(-0.68%)
Jun 23, 2021	70.75	71.03	70.49	70.67	1,757,445	-0.02(-0.03%)
Jun 22, 2021	71.03	71.14	70.44	70.69	2,398,701	-0.27(-0.38%)
Jun 21, 2021	69.84	71.32	69.63	70.96	2,122,992	+1.55(+2.23%)
Jun 18, 2021	70.37	71.11	69.33	69.41	4,577,757	-1.22(-1.72%)
Jun 17, 2021	70.79	70.80	70.05	70.63	2,741,139	-0.18(-0.25%)
Jun 16, 2021	71.29	71.64	70.74	70.81	3,620,313	-0.46(-0.65%)
Jun 15, 2021	72.09	72.29	71.23	71.27	1,834,839	-1.07(-1.48%)
Jun 14, 2021	71.72	72.37	71.56	72.34	1,437,315	+0.14(+0.20%)
Jun 11, 2021	72.24	72.34	71.70	72.20	2,207,801	-0.04(-0.06%)
Jun 10, 2021	71.10	73.36	70.82	72.24	3,556,931	+1.30(+1.83%)
Jun 09, 2021	71.58	71.58	70.80	70.95	1,688,778	-0.29(-0.40%)
Jun 08, 2021	71.30	71.95	71.13	71.23	1,645,722	+0.19(+0.26%)
Jun 07, 2021	70.80	71.32	70.54	71.05	2,750,685	+0.52(+0.74%)
Jun 04, 2021	71.22	71.35	70.44	70.53	3,103,515	-0.56(-0.79%)
Jun 03, 2021	71.30	71.48	70.84	71.09	2,548,945	-0.44(-0.61%)
Jun 02, 2021	71.19	71.60	70.75	71.53	3,060,700	+0.70(+0.98%)
Jun 01, 2021	69.95	70.86	69.59	70.83	2,421,605	+1.58(+2.29%)
May 28, 2021	68.93	69.53	68.58	69.25	2,557,300	+0.68(+0.99%)
May 27, 2021	68.56	68.81	68.38	68.57	9,662,267	+0.27(+0.39%)
May 26, 2021	67.95	68.73	67.87	68.30	2,127,266	+0.21(+0.30%)
May 25, 2021	68.14	68.38	67.81	68.10	2,285,453	-0.02(-0.03%)
May 24, 2021	67.53	68.61	67.39	68.11	2,898,851	+1.05(+1.57%)
May 21, 2021	66.70	67.21	66.55	67.06	2,821,458	+0.43(+0.64%)
May 20, 2021	65.67	66.78	65.51	66.63	1,459,196	+0.91(+1.39%)
May 19, 2021	66.22	66.27	64.97	65.72	2,005,577	-0.89(-1.33%)
May 18, 2021	65.74	66.94	65.47	66.60	2,402,286	+0.47(+0.70%)
May 17, 2021	66.21	66.47	65.78	66.14	1,911,154	-0.09(-0.13%)
May 14, 2021	66.12	66.49	65.74	66.23	1,847,696	+0.22(+0.34%)
May 13, 2021	64.38	66.50	64.30	66.00	2,181,989	+1.65(+2.56%)
May 12, 2021	66.62	66.62	64.04	64.36	2,928,830	-1.98(-2.98%)
May 11, 2021	66.35	66.84	65.67	66.33	1,637,507	-0.37(-0.55%)
May 10, 2021	66.64	67.30	66.31	66.70	1,218,638	+0.49(+0.74%)
May 07, 2021	65.53	66.52	65.52	66.21	1,781,635	+0.42(+0.64%)
May 06, 2021	64.64	65.96	64.55	65.79	1,677,290	+1.48(+2.29%)
May 05, 2021	64.22	64.42	63.46	64.31	2,205,526	-0.36(-0.55%)
May 04, 2021	65.67	66.11	64.26	64.67	3,204,429	-0.96(-1.46%)

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.