Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	77.58	77.73	77.52	77.71	1,383,753	+0.16(+0.21%)
Jul 29, 2021	77.50	77.61	77.46	77.55	1,399,203	+0.09(+0.12%)
Jul 28, 2021	77.59	77.65	77.45	77.46	1,782,329	-0.11(-0.14%)
Jul 27, 2021	77.55	77.69	77.54	77.57	2,760,484	-0.08(-0.10%)
Jul 26, 2021	77.57	77.70	77.52	77.65	1,949,682	-0.04(-0.05%)
Jul 23, 2021	77.51	77.70	77.51	77.69	925,830	+0.09(+0.12%)
Jul 22, 2021	77.57	77.70	77.57	77.60	2,857,342	-0.15(-0.19%)
Jul 21, 2021	77.50	77.78	77.50	77.75	2,073,112	+0.34(+0.44%)
Jul 20, 2021	77.30	77.61	77.30	77.41	5,538,597	+0.02(+0.03%)
Jul 19, 2021	77.59	77.75	77.32	77.39	2,102,749	-0.17(-0.22%)
Jul 16, 2021	77.55	77.76	77.50	77.56	1,135,591	+0.01(+0.01%)
Jul 15, 2021	77.51	77.55	77.40	77.55	1,067,166	+0.10(+0.13%)
Jul 14, 2021	77.51	77.54	77.45	77.45	1,510,012	-0.03(-0.04%)
Jul 13, 2021	77.50	77.59	77.44	77.48	1,256,074	-0.07(-0.09%)
Jul 12, 2021	77.55	77.69	77.45	77.55	1,572,642	-0.07(-0.09%)
Jul 09, 2021	77.52	77.62	77.45	77.62	891,507	+0.10(+0.13%)
Jul 08, 2021	77.40	77.53	77.30	77.52	1,112,260	+0.12(+0.16%)
Jul 07, 2021	77.61	77.84	77.34	77.40	2,327,407	-0.50(-0.64%)
Jul 06, 2021	77.50	77.96	77.33	77.90	1,842,691	+0.41(+0.53%)
Jul 02, 2021	77.49	77.53	77.31	77.49	1,283,374	+0.26(+0.34%)
Jul 01, 2021	77.31	77.59	77.23	77.23	1,969,334	-0.07(-0.09%)
Jun 30, 2021	77.25	77.45	77.25	77.30	1,857,992	-0.10(-0.13%)
Jun 29, 2021	77.26	77.42	77.18	77.40	2,408,999	+0.08(+0.10%)
Jun 28, 2021	77.29	77.45	77.21	77.32	1,981,247	+0.12(+0.16%)
Jun 25, 2021	77.22	77.29	77.15	77.20	3,997,840	-0.01(-0.01%)
Jun 24, 2021	77.29	77.49	77.17	77.21	1,855,196	-0.06(-0.08%)
Jun 23, 2021	77.10	77.30	77.09	77.27	1,765,077	+0.07(+0.09%)
Jun 22, 2021	77.21	77.45	77.16	77.20	1,984,241	+0.00(+0.00%)
Jun 21, 2021	77.22	77.58	77.10	77.20	2,159,666	+0.01(+0.01%)
Jun 18, 2021	77.25	77.48	77.15	77.19	5,989,666	-0.05(-0.06%)
Jun 17, 2021	77.50	77.83	77.22	77.24	3,328,140	-0.63(-0.81%)
Jun 16, 2021	78.00	78.10	77.80	77.87	2,304,024	-0.02(-0.03%)
Jun 15, 2021	78.08	78.15	77.76	77.89	3,283,186	-0.16(-0.20%)
Jun 14, 2021	78.10	78.31	78.03	78.05	3,321,086	+0.00(+0.00%)
Jun 11, 2021	78.15	78.23	78.00	78.05	2,381,886	-0.12(-0.15%)
Jun 10, 2021	78.11	78.29	78.07	78.17	2,660,448	-0.06(-0.08%)
Jun 09, 2021	78.30	78.44	78.20	78.23	3,437,330	-0.12(-0.15%)
Jun 08, 2021	78.18	78.50	78.15	78.35	5,814,528	+0.20(+0.26%)
Jun 07, 2021	78.53	78.65	77.97	78.15	26,331,728	+13.66(+21.18%)
Jun 04, 2021	65.28	65.82	64.30	64.49	502,720	-0.59(-0.91%)
Jun 03, 2021	64.28	65.60	63.98	65.08	691,591	+0.89(+1.39%)
Jun 02, 2021	63.87	64.36	63.82	64.19	615,183	+0.58(+0.91%)
Jun 01, 2021	63.12	63.65	62.31	63.61	553,956	+0.23(+0.36%)
May 28, 2021	62.95	63.54	62.95	63.38	348,205	+0.69(+1.10%)
May 27, 2021	63.39	63.47	62.69	62.69	508,968	-0.42(-0.67%)
May 26, 2021	63.17	63.47	62.85	63.11	462,973	+0.07(+0.11%)
May 25, 2021	63.56	63.64	62.94	63.04	637,560	-0.19(-0.30%)
May 24, 2021	63.02	63.57	62.91	63.23	479,108	+0.49(+0.78%)
May 21, 2021	63.03	63.55	62.66	62.74	281,659	-0.20(-0.32%)
May 20, 2021	62.26	63.17	62.19	62.94	565,405	+0.67(+1.08%)
May 19, 2021	62.03	62.87	61.60	62.27	571,249	-0.13(-0.21%)
May 18, 2021	62.05	62.87	61.50	62.40	562,984	+0.18(+0.29%)
May 17, 2021	62.52	62.54	61.37	62.22	413,144	-0.42(-0.67%)
May 14, 2021	62.19	62.98	62.10	62.64	357,818	+0.69(+1.11%)
May 13, 2021	62.30	62.70	61.22	61.95	512,306	-0.14(-0.23%)
May 12, 2021	62.06	62.85	61.81	62.09	418,276	-0.15(-0.24%)
May 11, 2021	62.17	62.79	61.73	62.24	510,156	-0.40(-0.64%)
May 10, 2021	63.72	64.00	62.40	62.64	385,271	-0.94(-1.48%)
May 07, 2021	63.29	63.66	62.73	63.58	559,464	+0.48(+0.76%)
May 06, 2021	63.57	63.84	62.92	63.10	701,006	-0.55(-0.86%)
May 05, 2021	63.74	64.25	62.89	63.65	422,607	-0.62(-0.96%)
May 04, 2021	64.73	65.02	63.90	64.27	333,181	-0.46(-0.71%)

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.