Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.15	73.24	73.07	73.20	4,571,240	+0.06(+0.08%)
Jul 28, 2022	73.12	73.16	73.01	73.15	6,160,026	+0.31(+0.43%)
Jul 27, 2022	72.60	72.88	72.60	72.83	4,001,613	+0.26(+0.35%)
Jul 26, 2022	72.62	72.71	72.57	72.58	5,465,468	-0.09(-0.13%)
Jul 25, 2022	72.61	72.70	72.60	72.67	4,547,132	-0.09(-0.13%)
Jul 22, 2022	72.62	72.84	72.61	72.77	3,584,715	+0.33(+0.46%)
Jul 21, 2022	72.12	72.45	72.11	72.44	4,755,440	+0.41(+0.56%)
Jul 20, 2022	72.18	72.23	72.03	72.03	1,910,760	-0.10(-0.14%)
Jul 19, 2022	72.09	72.17	72.07	72.13	5,709,434	+0.02(+0.03%)
Jul 18, 2022	72.19	72.28	72.09	72.11	4,793,380	-0.06(-0.08%)
Jul 15, 2022	72.06	72.27	72.04	72.17	4,777,343	+0.09(+0.13%)
Jul 14, 2022	71.87	72.15	71.84	72.08	4,619,580	-0.10(-0.14%)
Jul 13, 2022	71.93	72.22	71.86	72.18	5,318,904	-0.01(-0.01%)
Jul 12, 2022	72.22	72.30	72.18	72.19	14,477,021	+0.04(+0.05%)
Jul 11, 2022	72.23	72.31	72.14	72.15	3,172,291	-0.05(-0.07%)
Jul 08, 2022	72.19	72.24	72.11	72.20	2,415,189	-0.09(-0.13%)
Jul 07, 2022	72.28	72.32	72.13	72.29	4,460,089	+0.01(+0.01%)
Jul 06, 2022	72.57	72.57	72.26	72.28	7,826,641	-0.16(-0.22%)
Jul 05, 2022	72.49	72.51	72.36	72.45	4,702,771	+0.02(+0.03%)
Jul 01, 2022	72.31	72.49	72.31	72.43	3,140,988	+0.40(+0.56%)
Jun 30, 2022	71.98	72.12	71.96	72.02	6,025,794	+0.11(+0.16%)
Jun 29, 2022	71.77	71.92	71.66	71.91	9,500,440	+0.20(+0.28%)
Jun 28, 2022	71.78	71.78	71.61	71.71	9,464,469	-0.02(-0.03%)
Jun 27, 2022	71.80	71.86	71.71	71.73	6,431,200	-0.13(-0.18%)
Jun 24, 2022	71.80	72.00	71.78	71.86	5,881,134	+0.03(+0.04%)
Jun 23, 2022	71.75	72.01	71.75	71.83	8,989,741	+0.21(+0.29%)
Jun 22, 2022	71.71	71.80	71.59	71.62	6,986,745	+0.07(+0.09%)
Jun 21, 2022	71.59	71.65	71.53	71.56	5,952,151	-0.03(-0.04%)
Jun 17, 2022	71.56	71.64	71.45	71.59	5,141,953	+0.02(+0.03%)
Jun 16, 2022	71.28	71.57	71.26	71.57	5,539,649	+0.03(+0.04%)
Jun 15, 2022	71.31	71.64	71.14	71.54	9,324,206	+0.51(+0.72%)
Jun 14, 2022	71.39	71.59	71.00	71.03	6,115,703	-0.27(-0.38%)
Jun 13, 2022	71.45	71.58	71.13	71.30	7,809,598	-0.66(-0.92%)
Jun 10, 2022	72.17	72.17	71.95	71.97	9,870,172	-0.44(-0.61%)
Jun 09, 2022	72.58	72.58	72.38	72.41	4,960,066	-0.14(-0.20%)
Jun 08, 2022	72.60	72.66	72.55	72.55	2,572,147	-0.10(-0.14%)
Jun 07, 2022	72.61	72.71	72.61	72.65	4,032,994	+0.04(+0.05%)
Jun 06, 2022	72.71	72.71	72.58	72.62	3,296,002	-0.08(-0.10%)
Jun 03, 2022	72.70	72.73	72.64	72.69	2,502,074	-0.09(-0.13%)
Jun 02, 2022	72.77	72.81	72.68	72.79	4,252,836	+0.03(+0.04%)
Jun 01, 2022	72.98	73.00	72.69	72.76	5,166,920	-0.23(-0.32%)
May 31, 2022	73.00	73.05	72.89	72.99	6,133,556	-0.22(-0.30%)
May 27, 2022	73.12	73.22	73.09	73.21	3,824,852	+0.13(+0.18%)
May 26, 2022	73.11	73.22	73.04	73.07	5,602,544	+0.04(+0.05%)
May 25, 2022	72.93	73.06	72.93	73.04	2,629,304	+0.21(+0.28%)
May 24, 2022	72.60	72.89	72.60	72.83	8,035,971	+0.29(+0.40%)
May 23, 2022	72.53	72.60	72.47	72.54	5,812,269	-0.05(-0.06%)
May 20, 2022	72.58	72.60	72.50	72.58	5,080,003	+0.09(+0.13%)
May 19, 2022	72.46	72.58	72.45	72.49	6,087,390	+0.14(+0.20%)
May 18, 2022	72.30	72.43	72.29	72.35	5,679,034	-0.06(-0.08%)
May 17, 2022	72.41	72.49	72.36	72.40	6,503,683	-0.25(-0.35%)
May 16, 2022	72.57	72.69	72.57	72.66	8,958,710	+0.09(+0.13%)
May 13, 2022	72.52	72.57	72.45	72.56	5,357,460	-0.03(-0.04%)
May 12, 2022	72.62	73.22	72.57	72.59	5,035,126	+0.11(+0.16%)
May 11, 2022	72.46	72.57	72.37	72.48	10,330,415	-0.02(-0.03%)
May 10, 2022	72.56	72.64	72.49	72.50	7,098,835	+0.04(+0.05%)
May 09, 2022	72.30	72.51	72.29	72.46	6,727,553	+0.16(+0.22%)
May 06, 2022	72.24	72.42	72.22	72.30	4,524,531	-0.13(-0.18%)
May 05, 2022	72.55	72.55	72.27	72.43	7,619,567	-0.24(-0.32%)
May 04, 2022	72.24	72.72	72.12	72.67	7,797,953	+0.33(+0.46%)
May 03, 2022	72.34	72.45	72.30	72.34	10,370,656	+0.06(+0.08%)

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.