Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.78	79.78	79.03	79.23	2,419,496	-1.32(-1.64%)
Jul 28, 2022	80.10	80.89	79.54	80.55	2,183,919	+0.47(+0.59%)
Jul 27, 2022	79.82	80.23	79.20	80.08	2,439,338	-0.08(-0.10%)
Jul 26, 2022	80.23	80.60	79.99	80.16	1,846,629	+0.70(+0.88%)
Jul 25, 2022	79.31	79.56	79.02	79.46	1,609,278	+0.19(+0.24%)
Jul 22, 2022	79.58	80.00	78.96	79.27	2,114,356	-0.02(-0.02%)
Jul 21, 2022	77.82	79.29	77.61	79.28	2,564,271	+1.54(+1.98%)
Jul 20, 2022	78.74	78.78	77.68	77.74	2,737,249	-1.64(-2.07%)
Jul 19, 2022	79.56	79.76	78.84	79.39	2,692,381	+3.05(+3.99%)
Jul 18, 2022	78.21	78.44	76.13	76.34	4,485,459	-1.79(-2.29%)
Jul 15, 2022	77.04	78.13	76.83	78.13	2,031,684	+1.88(+2.47%)
Jul 14, 2022	75.83	76.30	75.47	76.25	2,663,618	-0.38(-0.49%)
Jul 13, 2022	76.64	77.22	76.52	76.63	4,269,883	-0.86(-1.11%)
Jul 12, 2022	77.89	78.00	77.38	77.48	2,008,594	-0.51(-0.65%)
Jul 11, 2022	77.83	78.33	77.74	77.99	1,327,994	+0.14(+0.18%)
Jul 08, 2022	77.74	78.41	77.63	77.85	1,618,064	-0.06(-0.07%)
Jul 07, 2022	77.87	78.05	77.59	77.91	1,526,312	+0.62(+0.80%)
Jul 06, 2022	77.17	77.55	76.79	77.29	1,940,585	-0.51(-0.65%)
Jul 05, 2022	77.18	77.81	76.93	77.80	2,171,783	-0.07(-0.09%)
Jul 01, 2022	76.87	77.88	76.68	77.87	1,962,961	-0.16(-0.20%)
Jun 30, 2022	77.87	78.44	77.29	78.03	3,063,878	-0.22(-0.28%)
Jun 29, 2022	78.32	78.70	78.14	78.25	1,786,150	+0.55(+0.71%)
Jun 28, 2022	78.88	78.99	77.58	77.70	1,687,968	-1.02(-1.30%)
Jun 27, 2022	78.54	79.36	78.18	78.72	2,290,973	+0.42(+0.53%)
Jun 24, 2022	77.10	78.31	76.94	78.31	2,064,951	+2.74(+3.63%)
Jun 23, 2022	75.33	75.61	75.00	75.56	1,884,279	+0.32(+0.43%)
Jun 22, 2022	75.05	75.84	74.95	75.24	2,608,600	+0.02(+0.02%)
Jun 21, 2022	76.26	76.39	75.18	75.22	3,570,210	+0.40(+0.53%)
Jun 17, 2022	75.18	75.82	74.69	74.83	2,160,611	-0.73(-0.97%)
Jun 16, 2022	75.13	75.80	74.76	75.56	2,750,612	+0.45(+0.60%)
Jun 15, 2022	74.99	75.57	74.08	75.10	2,425,040	+0.78(+1.04%)
Jun 14, 2022	75.84	75.87	73.99	74.33	2,562,328	-1.86(-2.44%)
Jun 13, 2022	76.77	77.38	75.98	76.18	3,010,304	-2.34(-2.97%)
Jun 10, 2022	78.23	78.94	77.86	78.52	1,844,189	-1.22(-1.53%)
Jun 09, 2022	81.03	81.41	79.73	79.74	1,712,709	-0.90(-1.11%)
Jun 08, 2022	80.63	81.33	80.56	80.63	1,464,511	-1.41(-1.72%)
Jun 07, 2022	81.14	82.04	81.12	82.04	1,994,718	+0.19(+0.24%)
Jun 06, 2022	82.71	82.71	81.68	81.85	1,341,147	-0.42(-0.50%)
Jun 03, 2022	82.41	82.65	82.12	82.27	1,142,973	-0.62(-0.75%)
Jun 02, 2022	82.80	82.90	82.03	82.88	1,459,535	+0.14(+0.17%)
Jun 01, 2022	83.41	83.50	82.29	82.75	1,568,011	-1.20(-1.43%)
May 31, 2022	83.46	84.18	83.04	83.95	3,709,525	-0.48(-0.57%)
May 27, 2022	84.02	84.44	83.62	84.43	2,342,444	+0.18(+0.22%)
May 26, 2022	84.27	84.60	84.04	84.24	1,673,634	+0.01(+0.01%)
May 25, 2022	84.26	84.46	83.69	84.23	2,847,350	-0.63(-0.74%)
May 24, 2022	83.99	85.04	83.96	84.86	3,552,005	+1.13(+1.34%)
May 23, 2022	83.02	83.99	83.02	83.73	4,237,617	+1.19(+1.44%)
May 20, 2022	81.74	82.57	81.62	82.54	4,886,129	+0.71(+0.87%)
May 19, 2022	81.28	82.22	81.24	81.83	4,138,463	+0.90(+1.11%)
May 18, 2022	81.09	81.52	80.81	80.94	4,176,694	-0.22(-0.27%)
May 17, 2022	81.35	81.44	80.84	81.16	2,331,932	+0.10(+0.13%)
May 16, 2022	80.01	81.28	79.92	81.06	2,403,529	+1.84(+2.32%)
May 13, 2022	79.49	79.73	78.72	79.22	2,729,291	+0.41(+0.52%)
May 12, 2022	78.08	79.16	78.01	78.81	3,719,401	+1.24(+1.59%)
May 11, 2022	78.24	79.18	77.53	77.58	2,951,040	-0.32(-0.41%)
May 10, 2022	78.12	78.46	77.54	77.90	2,710,715	+0.84(+1.09%)
May 09, 2022	78.10	78.10	76.96	77.06	3,880,929	-2.16(-2.73%)
May 06, 2022	79.37	79.71	78.92	79.22	2,546,746	-0.36(-0.45%)
May 05, 2022	80.44	80.56	78.90	79.58	3,517,756	-1.90(-2.33%)
May 04, 2022	80.73	81.69	79.83	81.48	2,364,629	+0.73(+0.90%)
May 03, 2022	80.80	81.24	80.49	80.75	1,995,225	-0.16(-0.19%)

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.