Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	74.50	74.53	74.42	74.42	24,858,588	-0.10(-0.14%)
Jul 29, 2021	74.42	74.56	74.42	74.53	22,306,524	+0.16(+0.22%)
Jul 28, 2021	74.39	74.43	74.28	74.37	18,422,436	+0.06(+0.08%)
Jul 27, 2021	74.31	74.37	74.19	74.31	23,509,452	-0.10(-0.14%)
Jul 26, 2021	74.49	74.53	74.37	74.41	18,037,632	-0.11(-0.15%)
Jul 23, 2021	74.46	74.55	74.42	74.52	22,945,264	+0.14(+0.19%)
Jul 22, 2021	74.34	74.43	74.26	74.37	20,194,716	+0.04(+0.06%)
Jul 21, 2021	74.20	74.36	74.19	74.33	21,873,690	+0.18(+0.24%)
Jul 20, 2021	73.85	74.16	73.78	74.15	31,797,600	+0.37(+0.51%)
Jul 19, 2021	74.10	74.13	73.70	73.78	63,998,872	-0.50(-0.67%)
Jul 16, 2021	74.42	74.42	74.26	74.28	21,032,532	-0.10(-0.14%)
Jul 15, 2021	74.37	74.41	74.32	74.38	19,337,650	-0.05(-0.07%)
Jul 14, 2021	74.40	74.46	74.34	74.43	19,205,852	+0.12(+0.16%)
Jul 13, 2021	74.49	74.52	74.31	74.31	31,794,334	-0.22(-0.30%)
Jul 12, 2021	74.56	74.58	74.46	74.53	21,339,154	-0.03(-0.03%)
Jul 09, 2021	74.46	74.58	74.45	74.56	20,888,196	+0.13(+0.17%)
Jul 08, 2021	74.40	74.50	74.37	74.43	25,890,556	-0.16(-0.22%)
Jul 07, 2021	74.64	74.65	74.50	74.59	13,530,033	+0.03(+0.03%)
Jul 06, 2021	74.61	74.63	74.51	74.57	20,989,934	-0.04(-0.06%)
Jul 02, 2021	74.53	74.62	74.49	74.61	13,584,452	+0.12(+0.16%)
Jul 01, 2021	74.42	74.49	74.40	74.49	37,907,812	+0.15(+0.20%)
Jun 30, 2021	74.29	74.37	74.28	74.35	30,900,186	+0.01(+0.01%)
Jun 29, 2021	74.26	74.34	74.25	74.34	15,072,280	+0.09(+0.13%)
Jun 28, 2021	74.29	74.29	74.19	74.25	19,206,716	-0.01(-0.01%)
Jun 25, 2021	74.19	74.27	74.17	74.25	19,450,268	+0.08(+0.10%)
Jun 24, 2021	74.09	74.18	74.06	74.18	15,065,483	+0.23(+0.31%)
Jun 23, 2021	74.00	74.10	73.95	73.95	19,636,578	-0.08(-0.10%)
Jun 22, 2021	73.95	74.03	73.91	74.03	17,578,398	+0.05(+0.07%)
Jun 21, 2021	73.91	73.98	73.85	73.98	25,181,750	+0.14(+0.19%)
Jun 18, 2021	73.76	73.85	73.71	73.83	41,605,592	-0.03(-0.05%)
Jun 17, 2021	73.86	73.89	73.79	73.87	24,985,022	+0.05(+0.07%)
Jun 16, 2021	73.92	73.95	73.69	73.81	25,184,244	-0.10(-0.14%)
Jun 15, 2021	73.87	73.95	73.84	73.92	20,179,814	-0.01(-0.01%)
Jun 14, 2021	73.97	73.97	73.88	73.92	22,983,282	-0.07(-0.09%)
Jun 11, 2021	74.02	74.05	73.93	73.99	14,872,889	+0.03(+0.03%)
Jun 10, 2021	73.89	74.03	73.86	73.97	18,106,148	+0.14(+0.18%)
Jun 09, 2021	73.87	73.88	73.81	73.83	15,669,332	+0.06(+0.08%)
Jun 08, 2021	73.84	73.84	73.73	73.77	13,006,930	+0.05(+0.07%)
Jun 07, 2021	73.71	73.76	73.69	73.72	10,882,332	+0.03(+0.03%)
Jun 04, 2021	73.66	73.73	73.61	73.70	31,770,666	+0.16(+0.22%)
Jun 03, 2021	73.49	73.66	73.46	73.54	19,777,938	-0.15(-0.21%)
Jun 02, 2021	73.60	73.70	73.57	73.69	16,576,514	+0.09(+0.13%)
Jun 01, 2021	73.52	73.60	73.47	73.60	26,828,012	+0.22(+0.30%)
May 28, 2021	73.48	73.52	73.37	73.37	18,373,660	-0.03(-0.03%)
May 27, 2021	73.54	73.54	73.39	73.40	15,068,170	-0.03(-0.05%)
May 26, 2021	73.36	73.45	73.36	73.43	17,055,756	+0.03(+0.03%)
May 25, 2021	73.44	73.46	73.34	73.41	18,970,880	+0.01(+0.01%)
May 24, 2021	73.37	73.48	73.31	73.40	29,624,758	+0.08(+0.11%)
May 21, 2021	73.29	73.33	73.16	73.32	43,327,168	+0.11(+0.15%)
May 20, 2021	72.95	73.51	72.95	73.21	33,456,692	+0.31(+0.43%)
May 19, 2021	72.89	73.09	72.86	72.90	41,229,872	-0.19(-0.26%)
May 18, 2021	73.37	73.37	73.08	73.09	19,602,154	-0.18(-0.24%)
May 17, 2021	73.39	73.40	73.21	73.27	16,093,420	-0.13(-0.18%)
May 14, 2021	73.27	73.40	73.24	73.40	26,793,820	+0.24(+0.32%)
May 13, 2021	73.03	73.22	73.02	73.16	34,205,024	+0.26(+0.36%)
May 12, 2021	73.16	73.21	72.90	72.90	38,650,544	-0.35(-0.48%)
May 11, 2021	73.14	73.30	73.06	73.26	34,080,668	-0.08(-0.10%)
May 10, 2021	73.53	73.54	73.33	73.33	19,833,344	-0.17(-0.23%)
May 07, 2021	73.52	73.57	73.42	73.50	21,235,418	+0.05(+0.07%)
May 06, 2021	73.47	73.51	73.35	73.45	27,474,686	-0.03(-0.03%)
May 05, 2021	73.38	73.49	73.29	73.48	21,184,838	+0.14(+0.20%)
May 04, 2021	73.32	73.35	73.20	73.33	27,590,964	-0.04(-0.06%)

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.