Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.74	80.32	79.73	80.03	7,323,140	+0.31(+0.39%)
Jul 28, 2022	79.03	79.83	78.95	79.72	7,374,183	+1.02(+1.29%)
Jul 27, 2022	77.64	78.82	77.57	78.70	6,305,035	+1.17(+1.51%)
Jul 26, 2022	77.95	78.03	77.42	77.53	7,553,860	-0.73(-0.93%)
Jul 25, 2022	77.86	78.33	77.86	78.25	6,009,992	+0.05(+0.07%)
Jul 22, 2022	77.63	78.20	77.63	78.20	5,531,092	+0.85(+1.09%)
Jul 21, 2022	77.04	77.41	77.03	77.35	8,196,935	+0.43(+0.56%)
Jul 20, 2022	76.54	76.97	76.44	76.92	6,934,610	+0.60(+0.79%)
Jul 19, 2022	75.44	76.35	75.40	76.32	6,762,573	+1.10(+1.46%)
Jul 18, 2022	75.59	75.93	75.10	75.22	8,608,315	+0.04(+0.05%)
Jul 15, 2022	75.06	75.42	74.88	75.19	6,770,958	+0.75(+1.00%)
Jul 14, 2022	74.89	75.04	74.43	74.44	11,325,609	-1.33(-1.75%)
Jul 13, 2022	74.89	75.83	74.79	75.77	13,166,457	-0.31(-0.41%)
Jul 12, 2022	75.83	76.17	75.80	76.08	8,057,762	-0.22(-0.29%)
Jul 11, 2022	76.72	76.89	75.95	76.30	10,326,438	-0.65(-0.84%)
Jul 08, 2022	77.12	77.12	76.57	76.94	3,958,682	-0.36(-0.47%)
Jul 07, 2022	77.25	77.54	77.20	77.31	6,095,884	+0.23(+0.29%)
Jul 06, 2022	77.39	77.58	76.99	77.08	6,196,090	-0.63(-0.81%)
Jul 05, 2022	77.48	77.74	77.28	77.71	5,191,634	-0.62(-0.79%)
Jul 01, 2022	77.90	78.51	77.89	78.33	6,704,086	+1.08(+1.40%)
Jun 30, 2022	76.69	77.38	76.30	77.24	6,495,130	+0.32(+0.41%)
Jun 29, 2022	76.57	76.98	76.11	76.93	6,213,869	+0.28(+0.37%)
Jun 28, 2022	77.11	77.26	76.45	76.64	6,456,292	-0.59(-0.76%)
Jun 27, 2022	78.04	78.12	77.21	77.23	8,623,524	-1.07(-1.36%)
Jun 24, 2022	78.19	78.73	78.14	78.30	3,122,906	+0.10(+0.13%)
Jun 23, 2022	78.05	78.29	77.91	78.20	7,406,155	+0.52(+0.66%)
Jun 22, 2022	77.66	78.04	77.63	77.69	5,063,034	+0.12(+0.15%)
Jun 21, 2022	77.59	78.12	77.46	77.57	7,383,834	-0.23(-0.29%)
Jun 17, 2022	77.79	78.05	77.18	77.79	8,500,204	+0.42(+0.54%)
Jun 16, 2022	77.22	77.65	76.73	77.38	12,073,763	-1.76(-2.22%)
Jun 15, 2022	77.90	79.25	76.91	79.13	11,166,104	+2.30(+2.99%)
Jun 14, 2022	77.67	77.79	76.44	76.83	10,087,198	-0.04(-0.05%)
Jun 13, 2022	77.56	77.76	76.34	76.87	12,809,333	-2.09(-2.65%)
Jun 10, 2022	79.82	79.93	78.92	78.96	10,050,985	-1.35(-1.68%)
Jun 09, 2022	80.76	80.87	80.23	80.31	7,327,955	-0.67(-0.83%)
Jun 08, 2022	81.42	81.52	80.94	80.98	5,986,621	-0.81(-0.99%)
Jun 07, 2022	81.39	81.90	81.37	81.79	4,993,784	+0.48(+0.59%)
Jun 06, 2022	82.31	82.31	81.27	81.31	6,189,451	-1.09(-1.32%)
Jun 03, 2022	82.14	82.58	82.09	82.39	5,807,346	-0.56(-0.68%)
Jun 02, 2022	82.52	83.06	81.99	82.95	6,034,438	+0.80(+0.97%)
Jun 01, 2022	82.71	82.78	81.79	82.16	7,062,873	-0.15(-0.18%)
May 31, 2022	82.64	82.67	82.09	82.31	7,916,552	-0.42(-0.51%)
May 27, 2022	83.02	83.54	82.58	82.73	6,694,211	+0.14(+0.16%)
May 26, 2022	82.29	82.77	82.25	82.60	5,123,405	+0.27(+0.33%)
May 25, 2022	81.73	82.41	81.68	82.33	7,113,842	+0.72(+0.88%)
May 24, 2022	80.90	81.62	80.86	81.60	5,444,031	+0.70(+0.87%)
May 23, 2022	80.88	81.13	80.71	80.90	4,030,965	+0.05(+0.07%)
May 20, 2022	80.55	80.91	80.30	80.85	4,252,767	+0.52(+0.65%)
May 19, 2022	80.02	80.59	79.92	80.32	5,618,001	+0.43(+0.54%)
May 18, 2022	80.24	80.34	79.85	79.89	5,794,819	-0.51(-0.64%)
May 17, 2022	80.38	80.57	80.19	80.40	4,840,370	+0.29(+0.36%)
May 16, 2022	80.50	80.70	80.07	80.12	5,357,730	-0.43(-0.54%)
May 13, 2022	80.75	81.07	80.35	80.55	5,709,741	-0.14(-0.17%)
May 12, 2022	80.40	80.82	80.27	80.68	6,525,906	+0.05(+0.07%)
May 11, 2022	80.20	80.96	79.90	80.63	9,464,610	+0.35(+0.44%)
May 10, 2022	80.45	80.67	80.17	80.28	7,598,979	+0.40(+0.50%)
May 09, 2022	80.16	80.28	79.57	79.88	8,073,273	-0.71(-0.88%)
May 06, 2022	81.02	81.21	80.42	80.59	7,517,586	-1.10(-1.35%)
May 05, 2022	82.12	82.12	81.10	81.69	10,180,198	-1.24(-1.50%)
May 04, 2022	81.65	83.04	81.38	82.94	10,948,952	+1.40(+1.71%)
May 03, 2022	81.67	81.84	81.50	81.54	5,749,637	+0.34(+0.42%)

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.