Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	76.97	76.99	76.92	76.99	2,941,091	+0.05(+0.06%)
Jul 29, 2021	76.94	76.96	76.92	76.94	2,315,353	-0.03(-0.04%)
Jul 28, 2021	76.92	76.98	76.88	76.97	3,252,758	+0.06(+0.07%)
Jul 27, 2021	76.94	76.95	76.90	76.91	2,173,416	+0.01(+0.01%)
Jul 26, 2021	76.87	76.90	76.87	76.90	3,120,456	+0.01(+0.01%)
Jul 23, 2021	76.88	76.91	76.85	76.89	3,331,966	-0.04(-0.05%)
Jul 22, 2021	76.89	76.93	76.85	76.93	2,533,218	+0.06(+0.08%)
Jul 21, 2021	76.88	76.89	76.85	76.87	2,770,055	-0.04(-0.05%)
Jul 20, 2021	76.99	76.99	76.88	76.90	2,983,142	+0.04(+0.05%)
Jul 19, 2021	76.85	76.92	76.83	76.87	3,203,268	+0.07(+0.10%)
Jul 16, 2021	76.76	76.81	76.75	76.79	3,005,745	-0.02(-0.02%)
Jul 15, 2021	76.82	76.83	76.76	76.81	4,755,878	+0.01(+0.01%)
Jul 14, 2021	76.77	76.81	76.76	76.80	4,067,070	+0.07(+0.08%)
Jul 13, 2021	76.76	76.88	76.71	76.74	3,415,320	-0.07(-0.08%)
Jul 12, 2021	76.83	76.84	76.77	76.80	3,438,921	-0.03(-0.04%)
Jul 09, 2021	76.85	76.85	76.81	76.83	2,532,042	-0.02(-0.03%)
Jul 08, 2021	76.84	76.89	76.83	76.86	2,675,204	+0.03(+0.04%)
Jul 07, 2021	76.80	76.85	76.78	76.83	3,016,002	+0.02(+0.02%)
Jul 06, 2021	76.76	76.86	76.75	76.81	2,583,123	+0.07(+0.08%)
Jul 02, 2021	76.73	76.76	76.71	76.74	2,084,120	+0.06(+0.07%)
Jul 01, 2021	76.74	76.74	76.67	76.69	2,701,570	-0.05(-0.07%)
Jun 30, 2021	76.72	76.74	76.70	76.74	2,772,799	+0.03(+0.04%)
Jun 29, 2021	76.68	76.71	76.65	76.71	2,616,025	+0.04(+0.05%)
Jun 28, 2021	76.67	76.69	76.66	76.68	2,550,047	+0.03(+0.04%)
Jun 25, 2021	76.69	76.70	76.63	76.65	2,181,554	-0.03(-0.04%)
Jun 24, 2021	76.68	76.69	76.64	76.68	1,979,714	+0.02(+0.02%)
Jun 23, 2021	76.70	76.71	76.65	76.66	3,338,284	-0.03(-0.04%)
Jun 22, 2021	76.64	76.73	76.62	76.69	3,392,179	+0.09(+0.12%)
Jun 21, 2021	76.60	76.65	76.55	76.59	2,833,987	-0.03(-0.04%)
Jun 18, 2021	76.63	76.63	76.54	76.62	3,647,905	-0.05(-0.06%)
Jun 17, 2021	76.70	76.71	76.66	76.67	5,801,417	-0.06(-0.07%)
Jun 16, 2021	76.87	76.89	76.66	76.72	3,161,323	-0.13(-0.17%)
Jun 15, 2021	76.74	76.86	76.74	76.85	2,216,152	+0.00(+0.00%)
Jun 14, 2021	76.83	76.87	76.83	76.85	2,466,934	-0.05(-0.06%)
Jun 11, 2021	76.92	76.93	76.88	76.90	1,783,860	-0.01(-0.01%)
Jun 10, 2021	76.67	76.91	76.67	76.91	2,217,427	+0.04(+0.05%)
Jun 09, 2021	76.87	76.91	76.85	76.87	3,350,220	+0.03(+0.04%)
Jun 08, 2021	76.83	76.85	76.81	76.84	1,999,159	+0.04(+0.05%)
Jun 07, 2021	76.79	76.81	76.77	76.81	2,497,208	+0.00(+0.00%)
Jun 04, 2021	76.75	76.81	76.75	76.81	4,153,947	+0.09(+0.12%)
Jun 03, 2021	76.71	76.73	76.70	76.71	3,035,109	-0.11(-0.15%)
Jun 02, 2021	76.81	76.83	76.79	76.83	3,497,811	+0.04(+0.05%)
Jun 01, 2021	76.77	76.80	76.74	76.79	2,729,460	+0.01(+0.01%)
May 28, 2021	76.76	76.82	76.76	76.78	2,306,727	+0.01(+0.01%)
May 27, 2021	76.82	76.82	76.75	76.77	2,753,895	-0.03(-0.04%)
May 26, 2021	76.75	76.80	76.73	76.80	3,586,940	+0.00(+0.00%)
May 25, 2021	76.75	76.80	76.67	76.80	1,596,575	+0.05(+0.06%)
May 24, 2021	76.73	76.75	76.71	76.75	2,139,154	+0.03(+0.04%)
May 21, 2021	76.69	76.73	76.69	76.72	2,006,305	-0.00(-0.01%)
May 20, 2021	76.68	76.72	76.60	76.72	2,306,836	+0.13(+0.17%)
May 19, 2021	76.52	76.68	76.52	76.59	2,621,960	-0.05(-0.06%)
May 18, 2021	76.64	76.66	76.61	76.64	2,162,639	+0.00(+0.00%)
May 17, 2021	76.61	76.66	76.56	76.64	1,873,146	-0.04(-0.05%)
May 14, 2021	76.66	76.68	76.64	76.68	1,575,327	+0.06(+0.08%)
May 13, 2021	76.54	76.62	76.54	76.61	2,469,208	+0.06(+0.08%)
May 12, 2021	76.55	76.57	76.53	76.55	2,213,238	-0.09(-0.12%)
May 11, 2021	76.63	76.64	76.60	76.64	3,053,663	-0.03(-0.04%)
May 10, 2021	76.69	76.71	76.66	76.67	1,712,224	+0.00(+0.00%)
May 07, 2021	76.70	76.75	76.67	76.67	3,427,623	+0.04(+0.05%)
May 06, 2021	76.63	76.65	76.61	76.63	3,680,237	+0.04(+0.05%)
May 05, 2021	76.56	76.62	76.08	76.59	3,829,928	+0.05(+0.06%)
May 04, 2021	76.58	76.65	76.55	76.55	3,988,872	+0.00(+0.00%)

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.