Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.43	66.03	64.72	64.89	3,852,722	-0.55(-0.85%)
Jul 29, 2021	65.61	65.86	65.04	65.44	2,369,637	-0.20(-0.30%)
Jul 28, 2021	66.55	66.63	65.23	65.64	2,721,634	-0.94(-1.42%)
Jul 27, 2021	65.28	66.97	64.77	66.58	3,679,116	+1.51(+2.32%)
Jul 26, 2021	65.27	65.33	64.69	65.08	3,680,974	-0.20(-0.31%)
Jul 23, 2021	64.65	65.33	64.38	65.28	3,869,969	+0.81(+1.25%)
Jul 22, 2021	64.97	65.13	64.33	64.47	3,827,520	-0.29(-0.44%)
Jul 21, 2021	65.66	65.70	64.73	64.76	3,487,162	-0.82(-1.26%)
Jul 20, 2021	65.87	66.55	65.42	65.58	4,270,742	-0.16(-0.25%)
Jul 19, 2021	66.87	67.71	65.11	65.74	6,132,561	-1.13(-1.68%)
Jul 16, 2021	66.18	67.18	65.87	66.87	3,925,679	+0.88(+1.34%)
Jul 15, 2021	65.09	66.01	65.02	65.99	3,703,757	+0.78(+1.20%)
Jul 14, 2021	64.50	65.47	64.24	65.21	3,071,425	+0.64(+0.99%)
Jul 13, 2021	65.23	65.41	64.39	64.57	2,384,198	-0.91(-1.39%)
Jul 12, 2021	65.22	65.55	64.88	65.48	2,685,714	+0.00(+0.00%)
Jul 09, 2021	65.91	65.93	64.99	65.48	2,496,184	-0.35(-0.53%)
Jul 08, 2021	65.40	66.05	65.26	65.82	2,916,605	+0.27(+0.41%)
Jul 07, 2021	65.17	65.81	64.90	65.55	2,631,915	+0.22(+0.33%)
Jul 06, 2021	64.53	65.35	64.18	65.34	4,110,173	+1.02(+1.59%)
Jul 02, 2021	64.38	64.56	63.83	64.31	2,113,181	+0.09(+0.13%)
Jul 01, 2021	63.86	64.50	63.36	64.23	2,885,791	+0.47(+0.73%)
Jun 30, 2021	63.76	63.99	63.51	63.76	3,252,078	+0.05(+0.08%)
Jun 29, 2021	64.83	65.21	63.53	63.71	3,822,189	-1.50(-2.30%)
Jun 28, 2021	65.25	65.59	64.99	65.21	2,363,005	+0.11(+0.17%)
Jun 25, 2021	64.44	65.10	64.33	65.09	2,849,086	+0.43(+0.67%)
Jun 24, 2021	64.60	64.94	64.23	64.66	3,293,639	+0.05(+0.08%)
Jun 23, 2021	65.37	65.40	64.37	64.61	2,864,140	-0.95(-1.45%)
Jun 22, 2021	65.63	66.16	65.48	65.56	3,154,983	-0.22(-0.33%)
Jun 21, 2021	65.01	65.97	64.65	65.78	4,200,190	+0.94(+1.44%)
Jun 18, 2021	66.23	66.23	64.77	64.84	8,337,526	-1.70(-2.55%)
Jun 17, 2021	66.10	66.95	65.90	66.54	5,204,357	+0.24(+0.37%)
Jun 16, 2021	67.95	68.03	66.26	66.30	4,518,852	-1.40(-2.07%)
Jun 15, 2021	67.86	68.02	67.55	67.70	4,189,574	-0.13(-0.19%)
Jun 14, 2021	67.09	67.85	66.95	67.83	3,873,664	+0.82(+1.23%)
Jun 11, 2021	66.96	67.05	66.51	67.01	2,545,015	-0.11(-0.17%)
Jun 10, 2021	66.48	67.23	66.25	67.12	3,388,007	+0.82(+1.24%)
Jun 09, 2021	65.95	66.40	65.71	66.30	3,325,827	+0.60(+0.91%)
Jun 08, 2021	66.38	66.44	65.24	65.70	4,173,437	-0.52(-0.79%)
Jun 07, 2021	66.30	66.35	65.94	66.22	3,656,456	-0.10(-0.14%)
Jun 04, 2021	66.64	66.94	66.15	66.32	3,873,662	-0.16(-0.25%)
Jun 03, 2021	65.48	66.76	65.27	66.48	4,453,388	+0.82(+1.25%)
Jun 02, 2021	65.12	66.04	64.91	65.66	4,135,354	+0.72(+1.11%)
Jun 01, 2021	65.55	65.66	64.54	64.94	3,967,860	-0.51(-0.77%)
May 28, 2021	65.27	65.61	65.14	65.44	5,477,621	+0.56(+0.86%)
May 27, 2021	65.27	65.45	64.77	64.88	6,864,626	-0.40(-0.61%)
May 26, 2021	65.28	65.53	64.85	65.28	3,989,223	-0.05(-0.08%)
May 25, 2021	66.16	66.27	64.87	65.33	6,263,329	-0.93(-1.40%)
May 24, 2021	67.45	67.54	66.24	66.26	4,298,945	-0.98(-1.46%)
May 21, 2021	66.61	67.27	66.48	67.24	6,366,886	+0.85(+1.28%)
May 20, 2021	66.24	67.01	66.00	66.39	3,944,911	+0.22(+0.34%)
May 19, 2021	66.20	66.36	65.54	66.16	3,942,925	-0.15(-0.23%)
May 18, 2021	66.45	66.72	66.02	66.32	4,429,553	-0.44(-0.66%)
May 17, 2021	67.20	67.76	66.70	66.76	3,630,572	-0.34(-0.51%)
May 14, 2021	67.60	68.02	67.08	67.10	3,879,315	-0.27(-0.40%)
May 13, 2021	66.31	67.90	66.03	67.37	3,254,340	+1.07(+1.61%)
May 12, 2021	67.57	67.59	66.26	66.30	3,780,208	-1.28(-1.89%)
May 11, 2021	68.62	68.90	67.30	67.58	5,289,660	-0.71(-1.04%)
May 10, 2021	67.65	68.73	67.31	68.30	4,936,118	+0.87(+1.29%)
May 07, 2021	67.46	68.09	67.08	67.43	3,108,117	-0.03(-0.04%)
May 06, 2021	67.23	67.59	66.68	67.45	3,905,625	+0.46(+0.68%)
May 05, 2021	67.05	68.26	66.56	67.00	4,850,654	-1.25(-1.84%)
May 04, 2021	69.03	69.24	67.90	68.25	4,295,208	-0.83(-1.19%)

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.