Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.89	74.01	73.84	73.94	2,846,668	+0.01(+0.01%)
Jul 28, 2022	73.96	73.99	73.84	73.93	2,250,255	+0.27(+0.36%)
Jul 27, 2022	73.53	73.73	73.51	73.66	2,252,141	+0.14(+0.19%)
Jul 26, 2022	73.60	73.68	73.51	73.52	1,676,128	-0.02(-0.03%)
Jul 25, 2022	73.53	73.61	73.50	73.54	2,090,429	-0.09(-0.12%)
Jul 22, 2022	73.58	73.74	73.54	73.62	1,877,169	+0.28(+0.38%)
Jul 21, 2022	73.08	73.37	73.08	73.35	1,851,882	+0.31(+0.43%)
Jul 20, 2022	73.16	73.17	73.01	73.03	5,290,008	+0.01(+0.01%)
Jul 19, 2022	73.13	73.21	73.02	73.02	2,380,488	-0.11(-0.16%)
Jul 18, 2022	73.16	73.17	73.07	73.14	1,947,511	-0.04(-0.05%)
Jul 15, 2022	73.06	73.29	73.06	73.18	3,352,401	+0.05(+0.07%)
Jul 14, 2022	72.97	73.18	72.90	73.13	2,472,594	-0.06(-0.08%)
Jul 13, 2022	73.05	73.29	72.99	73.19	4,057,649	-0.06(-0.08%)
Jul 12, 2022	73.33	73.35	73.23	73.24	2,018,234	+0.05(+0.07%)
Jul 11, 2022	73.21	73.30	73.17	73.20	1,699,164	+0.06(+0.08%)
Jul 08, 2022	73.15	73.19	73.09	73.14	3,390,177	-0.15(-0.21%)
Jul 07, 2022	73.38	73.38	73.23	73.29	6,995,966	-0.05(-0.07%)
Jul 06, 2022	73.66	73.66	73.34	73.34	4,957,516	-0.30(-0.40%)
Jul 05, 2022	73.83	73.83	73.58	73.63	5,143,981	+0.11(+0.16%)
Jul 01, 2022	73.43	73.68	73.43	73.52	3,164,609	+0.32(+0.43%)
Jun 30, 2022	73.13	73.29	73.13	73.20	3,090,078	+0.19(+0.26%)
Jun 29, 2022	72.82	73.02	72.82	73.01	5,773,228	+0.12(+0.17%)
Jun 28, 2022	72.78	72.89	72.78	72.89	2,310,828	+0.03(+0.04%)
Jun 27, 2022	72.88	72.98	72.82	72.86	2,789,796	-0.12(-0.17%)
Jun 24, 2022	72.89	73.11	72.89	72.98	6,308,920	+0.00(+0.00%)
Jun 23, 2022	72.93	73.18	72.93	72.98	3,199,921	+0.17(+0.24%)
Jun 22, 2022	72.82	72.90	72.80	72.81	8,269,891	+0.22(+0.30%)
Jun 21, 2022	72.50	72.66	72.50	72.59	25,430,406	-0.06(-0.08%)
Jun 17, 2022	72.70	72.73	72.54	72.65	8,338,074	-0.02(-0.03%)
Jun 16, 2022	72.30	72.70	72.30	72.67	4,667,851	+0.11(+0.16%)
Jun 15, 2022	72.34	72.64	72.22	72.55	4,799,864	+0.41(+0.57%)
Jun 14, 2022	72.14	72.46	72.12	72.14	3,820,185	-0.24(-0.33%)
Jun 13, 2022	72.49	72.60	72.21	72.38	6,155,163	-0.51(-0.71%)
Jun 10, 2022	73.09	73.09	72.90	72.90	2,794,934	-0.42(-0.57%)
Jun 09, 2022	73.31	73.38	73.30	73.32	3,764,356	-0.10(-0.14%)
Jun 08, 2022	73.37	73.49	73.37	73.42	3,860,646	-0.07(-0.09%)
Jun 07, 2022	73.45	73.55	73.45	73.49	2,261,926	+0.03(+0.04%)
Jun 06, 2022	73.54	73.54	73.44	73.46	2,780,608	-0.13(-0.18%)
Jun 03, 2022	73.56	73.60	73.55	73.59	2,482,321	-0.04(-0.05%)
Jun 02, 2022	73.73	73.73	73.57	73.63	2,717,833	+0.02(+0.03%)
Jun 01, 2022	73.79	73.80	73.57	73.61	2,190,503	-0.23(-0.31%)
May 31, 2022	73.86	73.91	73.76	73.84	2,704,654	-0.19(-0.26%)
May 27, 2022	74.00	74.04	73.96	74.03	3,527,226	+0.06(+0.08%)
May 26, 2022	73.92	74.07	73.92	73.97	4,417,076	+0.04(+0.05%)
May 25, 2022	73.87	73.98	73.87	73.93	3,799,939	+0.08(+0.10%)
May 24, 2022	73.59	73.86	73.59	73.86	4,311,811	+0.30(+0.40%)
May 23, 2022	73.67	73.67	73.54	73.56	2,971,546	-0.08(-0.10%)
May 20, 2022	73.62	73.68	73.55	73.64	2,797,475	+0.10(+0.13%)
May 19, 2022	73.63	73.64	73.54	73.54	2,559,191	+0.12(+0.17%)
May 18, 2022	73.35	73.48	73.33	73.42	2,900,410	+0.01(+0.01%)
May 17, 2022	73.46	73.52	73.40	73.41	4,806,257	-0.22(-0.30%)
May 16, 2022	73.53	73.66	73.53	73.63	3,610,960	+0.10(+0.14%)
May 13, 2022	73.53	73.56	73.47	73.53	7,208,503	-0.07(-0.09%)
May 12, 2022	73.56	73.67	73.54	73.59	3,716,060	+0.13(+0.18%)
May 11, 2022	73.19	73.53	73.19	73.46	43,316,208	-0.05(-0.06%)
May 10, 2022	73.42	73.54	73.42	73.51	26,895,466	+0.47(+0.64%)
May 09, 2022	73.30	73.45	73.04	73.04	3,674,163	-0.14(-0.20%)
May 06, 2022	73.01	73.33	73.01	73.18	4,321,703	-0.10(-0.14%)
May 05, 2022	73.32	73.37	73.19	73.29	4,128,204	-0.15(-0.21%)
May 04, 2022	73.15	73.52	73.08	73.44	12,508,322	+0.27(+0.36%)
May 03, 2022	73.20	73.32	73.16	73.17	4,611,994	-0.02(-0.03%)

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.