Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	77.70	77.74	77.68	77.74	3,829,011	+0.04(+0.05%)
Jul 29, 2021	77.68	77.71	77.67	77.70	3,586,377	-0.04(-0.05%)
Jul 28, 2021	77.70	77.74	77.64	77.74	22,140,260	+0.04(+0.05%)
Jul 27, 2021	77.71	77.71	77.67	77.70	11,428,228	+0.02(+0.02%)
Jul 26, 2021	77.66	77.69	77.66	77.68	19,403,934	+0.00(+0.00%)
Jul 23, 2021	77.63	77.70	77.63	77.68	39,350,532	+0.00(+0.00%)
Jul 22, 2021	77.62	77.69	77.62	77.68	3,752,311	+0.04(+0.05%)
Jul 21, 2021	77.64	77.67	77.61	77.64	4,000,765	-0.03(-0.04%)
Jul 20, 2021	77.75	77.76	77.66	77.67	5,568,077	+0.02(+0.02%)
Jul 19, 2021	77.64	77.71	77.61	77.65	3,102,384	+0.11(+0.15%)
Jul 16, 2021	77.50	77.61	77.49	77.54	1,619,700	-0.03(-0.04%)
Jul 15, 2021	77.58	77.58	77.52	77.57	2,055,837	+0.02(+0.02%)
Jul 14, 2021	77.53	77.55	77.47	77.55	1,619,472	+0.08(+0.10%)
Jul 13, 2021	77.52	77.53	77.47	77.47	1,671,011	-0.07(-0.09%)
Jul 12, 2021	77.59	77.59	77.53	77.54	1,505,276	-0.05(-0.06%)
Jul 09, 2021	77.61	77.61	77.57	77.59	2,433,118	-0.06(-0.07%)
Jul 08, 2021	77.61	77.65	77.59	77.64	2,202,746	+0.06(+0.07%)
Jul 07, 2021	77.52	77.59	77.52	77.59	1,687,216	+0.04(+0.05%)
Jul 06, 2021	77.49	77.57	77.47	77.55	1,648,818	+0.07(+0.09%)
Jul 02, 2021	77.47	77.48	77.44	77.48	1,202,931	+0.06(+0.07%)
Jul 01, 2021	77.46	77.52	77.40	77.43	1,990,414	-0.02(-0.03%)
Jun 30, 2021	77.47	77.47	77.44	77.45	2,011,994	+0.01(+0.01%)
Jun 29, 2021	77.42	77.44	77.41	77.44	1,642,382	+0.02(+0.02%)
Jun 28, 2021	77.41	77.43	77.39	77.42	3,182,412	+0.04(+0.05%)
Jun 25, 2021	77.39	77.42	77.36	77.38	1,765,313	-0.02(-0.02%)
Jun 24, 2021	77.44	77.44	77.38	77.40	1,920,164	-0.01(-0.01%)
Jun 23, 2021	77.46	77.46	77.40	77.41	2,568,350	-0.05(-0.06%)
Jun 22, 2021	77.39	77.46	77.39	77.46	1,551,045	+0.07(+0.09%)
Jun 21, 2021	77.39	77.40	77.32	77.39	3,361,861	+0.00(+0.00%)
Jun 18, 2021	77.39	77.40	77.28	77.39	3,265,942	-0.03(-0.04%)
Jun 17, 2021	77.44	77.45	77.42	77.42	1,634,856	-0.03(-0.04%)
Jun 16, 2021	77.58	77.63	77.41	77.45	2,662,698	-0.17(-0.22%)
Jun 15, 2021	77.59	77.62	77.59	77.62	1,537,374	-0.01(-0.01%)
Jun 14, 2021	77.66	77.67	77.60	77.63	1,518,230	-0.04(-0.05%)
Jun 11, 2021	77.71	77.71	77.66	77.66	1,354,019	-0.04(-0.05%)
Jun 10, 2021	77.64	77.70	77.62	77.70	2,016,446	+0.06(+0.07%)
Jun 09, 2021	77.67	77.68	77.64	77.65	1,968,476	+0.02(+0.02%)
Jun 08, 2021	77.61	77.63	77.61	77.63	1,523,768	+0.03(+0.04%)
Jun 07, 2021	77.59	77.60	77.57	77.60	2,339,387	-0.01(-0.01%)
Jun 04, 2021	77.58	77.61	77.56	77.61	3,379,721	+0.08(+0.11%)
Jun 03, 2021	77.56	77.56	77.52	77.52	1,356,076	-0.08(-0.10%)
Jun 02, 2021	77.65	77.65	77.59	77.60	1,650,112	+0.02(+0.02%)
Jun 01, 2021	77.60	77.60	77.57	77.58	1,957,814	-0.02(-0.02%)
May 28, 2021	77.56	77.62	77.55	77.60	2,157,709	+0.04(+0.05%)
May 27, 2021	77.57	77.59	77.50	77.56	3,076,230	-0.03(-0.04%)
May 26, 2021	77.56	77.60	77.56	77.59	3,149,683	-0.01(-0.01%)
May 25, 2021	77.53	77.60	77.53	77.60	2,286,091	+0.04(+0.05%)
May 24, 2021	77.52	77.56	77.51	77.56	4,791,550	+0.02(+0.02%)
May 21, 2021	77.52	77.55	77.51	77.54	2,462,452	+0.00(+0.00%)
May 20, 2021	77.50	77.55	77.47	77.54	4,251,447	+0.06(+0.07%)
May 19, 2021	77.52	77.52	77.46	77.48	3,846,005	-0.04(-0.05%)
May 18, 2021	77.51	77.53	77.46	77.52	6,074,844	+0.02(+0.02%)
May 17, 2021	77.50	77.51	77.48	77.50	3,078,971	-0.01(-0.01%)
May 14, 2021	77.50	77.52	77.48	77.51	3,637,803	+0.02(+0.02%)
May 13, 2021	77.46	77.49	77.44	77.49	3,643,528	+0.06(+0.07%)
May 12, 2021	77.43	77.45	77.41	77.44	2,571,216	-0.06(-0.07%)
May 11, 2021	77.53	77.55	77.49	77.49	2,381,691	-0.04(-0.05%)
May 10, 2021	77.55	77.57	77.53	77.53	2,548,435	-0.03(-0.04%)
May 07, 2021	77.53	77.60	77.53	77.56	1,897,724	+0.06(+0.07%)
May 06, 2021	77.50	77.51	77.48	77.50	1,455,727	-0.02(-0.02%)
May 05, 2021	77.47	77.52	77.46	77.52	1,819,294	+0.07(+0.09%)
May 04, 2021	77.47	77.48	77.42	77.46	2,334,842	+0.01(+0.01%)

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.