Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.67	79.72	78.67	79.58	29,872	+0.90(+1.15%)
Jul 28, 2022	77.95	78.76	77.33	78.68	38,588	+0.75(+0.96%)
Jul 27, 2022	76.74	78.15	76.69	77.93	11,888	+1.29(+1.69%)
Jul 26, 2022	76.82	77.01	76.40	76.63	17,171	-0.53(-0.69%)
Jul 25, 2022	76.93	77.23	76.63	77.17	11,840	+0.58(+0.76%)
Jul 22, 2022	77.29	77.55	76.28	76.59	21,891	-0.47(-0.61%)
Jul 21, 2022	76.18	77.09	76.03	77.05	16,087	+0.33(+0.43%)
Jul 20, 2022	76.29	76.86	76.23	76.73	28,544	+0.26(+0.34%)
Jul 19, 2022	75.39	76.53	75.38	76.47	23,804	+2.07(+2.78%)
Jul 18, 2022	75.34	75.53	74.33	74.40	34,104	-0.31(-0.41%)
Jul 15, 2022	74.19	74.74	73.86	74.71	23,862	+1.48(+2.02%)
Jul 14, 2022	72.72	73.33	72.22	73.23	16,447	-0.75(-1.01%)
Jul 13, 2022	73.41	74.37	73.29	73.98	13,406	-0.38(-0.51%)
Jul 12, 2022	74.34	75.17	74.10	74.36	26,072	-0.36(-0.48%)
Jul 11, 2022	74.77	75.22	74.67	74.72	20,011	-0.67(-0.89%)
Jul 08, 2022	75.50	75.76	75.06	75.39	15,521	-0.16(-0.22%)
Jul 07, 2022	74.99	75.73	74.99	75.55	46,486	+1.17(+1.57%)
Jul 06, 2022	74.49	74.81	73.56	74.39	20,994	+0.10(+0.13%)
Jul 05, 2022	73.66	74.31	72.83	74.29	36,413	-0.53(-0.70%)
Jul 01, 2022	74.04	75.00	73.36	74.81	64,562	+0.83(+1.12%)
Jun 30, 2022	73.85	74.70	73.29	73.99	30,419	-0.62(-0.83%)
Jun 29, 2022	75.25	75.25	74.19	74.60	31,985	-0.50(-0.67%)
Jun 28, 2022	76.58	77.08	75.00	75.11	24,491	-0.79(-1.04%)
Jun 27, 2022	75.78	76.36	75.48	75.89	27,705	+0.25(+0.33%)
Jun 24, 2022	74.17	75.71	74.07	75.64	54,277	+2.15(+2.93%)
Jun 23, 2022	73.59	73.73	72.64	73.49	43,532	+0.14(+0.20%)
Jun 22, 2022	72.45	73.97	72.45	73.35	23,202	-0.29(-0.39%)
Jun 21, 2022	73.17	73.90	73.08	73.63	30,560	+1.52(+2.10%)
Jun 17, 2022	72.19	72.84	71.44	72.11	27,162	+0.00(+0.00%)
Jun 16, 2022	73.24	73.24	71.82	72.11	62,935	-2.74(-3.67%)
Jun 15, 2022	74.94	75.65	73.91	74.86	35,985	+0.57(+0.77%)
Jun 14, 2022	75.07	75.31	73.93	74.29	46,292	-0.21(-0.29%)
Jun 13, 2022	75.79	75.87	74.31	74.50	40,169	-3.29(-4.23%)
Jun 10, 2022	78.39	78.47	77.63	77.79	19,294	-2.07(-2.60%)
Jun 09, 2022	81.23	81.47	79.82	79.86	22,063	-1.75(-2.14%)
Jun 08, 2022	82.41	82.58	81.47	81.61	18,605	-1.24(-1.50%)
Jun 07, 2022	81.37	82.85	81.37	82.85	13,269	+0.85(+1.04%)
Jun 06, 2022	82.39	82.51	81.85	81.99	16,848	+0.31(+0.38%)
Jun 03, 2022	81.80	82.04	81.56	81.68	20,840	-0.80(-0.96%)
Jun 02, 2022	81.41	82.54	80.96	82.48	26,637	+1.05(+1.29%)
Jun 01, 2022	82.59	82.69	80.71	81.43	21,744	-0.72(-0.87%)
May 31, 2022	82.51	82.71	81.86	82.15	55,781	-0.66(-0.80%)
May 27, 2022	81.44	82.83	81.44	82.81	30,369	+1.75(+2.15%)
May 26, 2022	79.97	81.34	79.97	81.06	29,091	+1.49(+1.88%)
May 25, 2022	78.42	79.81	78.42	79.57	32,734	+0.97(+1.23%)
May 24, 2022	78.38	78.77	77.26	78.60	13,687	-0.27(-0.34%)
May 23, 2022	78.29	79.10	77.95	78.87	17,587	+1.26(+1.62%)
May 20, 2022	78.45	78.45	75.92	77.61	19,714	-0.04(-0.05%)
May 19, 2022	77.18	78.37	76.96	77.65	38,094	-0.29(-0.37%)
May 18, 2022	80.08	80.10	77.67	77.94	40,792	-3.03(-3.75%)
May 17, 2022	80.49	81.02	79.99	80.98	22,657	+1.65(+2.08%)
May 16, 2022	79.24	79.86	78.77	79.33	25,347	-0.05(-0.06%)
May 13, 2022	78.45	79.73	78.45	79.38	33,149	+1.71(+2.20%)
May 12, 2022	76.99	78.11	76.40	77.67	33,976	+0.14(+0.18%)
May 11, 2022	78.17	79.68	77.39	77.53	46,180	-0.70(-0.89%)
May 10, 2022	79.33	79.68	77.35	78.23	55,409	-0.10(-0.12%)
May 09, 2022	79.70	79.88	78.19	78.33	28,162	-2.58(-3.19%)
May 06, 2022	80.51	81.31	79.80	80.91	29,402	-0.39(-0.48%)
May 05, 2022	82.99	82.99	80.68	81.30	22,567	-2.43(-2.91%)
May 04, 2022	81.69	83.84	81.09	83.73	35,558	+2.24(+2.75%)
May 03, 2022	80.69	81.92	80.69	81.49	23,542	+0.96(+1.19%)

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.