Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.69	80.01	79.32	80.01	21,408	+0.34(+0.42%)
Jul 28, 2022	78.97	79.70	78.82	79.67	21,112	+1.43(+1.82%)
Jul 27, 2022	78.14	78.80	77.71	78.25	45,522	+0.69(+0.89%)
Jul 26, 2022	77.56	78.04	77.21	77.55	9,697	-0.77(-0.98%)
Jul 25, 2022	78.35	78.44	77.84	78.32	20,123	+0.34(+0.43%)
Jul 22, 2022	78.52	78.69	75.73	77.99	26,677	-0.03(-0.04%)
Jul 21, 2022	77.66	78.16	77.66	78.02	26,592	-0.12(-0.15%)
Jul 20, 2022	78.12	78.47	77.88	78.13	44,979	-0.04(-0.05%)
Jul 19, 2022	77.66	79.02	77.66	78.17	18,175	+1.38(+1.79%)
Jul 18, 2022	77.52	77.81	76.68	76.79	17,584	+0.16(+0.21%)
Jul 15, 2022	76.34	76.75	75.93	76.63	33,328	+0.66(+0.86%)
Jul 14, 2022	75.98	76.15	75.30	75.97	40,555	-1.12(-1.45%)
Jul 13, 2022	77.28	77.45	76.96	77.09	12,690	+0.38(+0.49%)
Jul 12, 2022	76.80	77.26	76.57	76.72	9,718	-0.01(-0.01%)
Jul 11, 2022	76.84	77.25	76.72	76.72	14,581	-1.19(-1.52%)
Jul 08, 2022	77.58	78.11	77.44	77.91	8,413	-0.01(-0.01%)
Jul 07, 2022	77.43	78.05	77.43	77.92	15,486	+0.94(+1.23%)
Jul 06, 2022	76.81	77.12	76.45	76.98	10,250	+0.34(+0.44%)
Jul 05, 2022	76.04	76.72	75.62	76.64	19,871	-0.74(-0.96%)
Jul 01, 2022	76.87	77.63	76.53	77.38	20,823	+0.39(+0.50%)
Jun 30, 2022	76.52	77.44	76.19	76.99	12,017	-0.07(-0.09%)
Jun 29, 2022	77.28	77.28	76.87	77.06	28,793	-0.30(-0.39%)
Jun 28, 2022	78.76	78.76	77.33	77.36	32,184	-0.60(-0.77%)
Jun 27, 2022	78.21	78.46	77.95	77.96	18,246	-0.21(-0.27%)
Jun 24, 2022	77.51	78.17	77.26	78.17	25,759	+1.72(+2.24%)
Jun 23, 2022	76.60	76.78	76.00	76.45	23,461	+0.33(+0.43%)
Jun 22, 2022	75.60	76.45	75.25	76.13	25,977	-0.39(-0.50%)
Jun 21, 2022	76.07	76.72	75.77	76.51	35,732	+1.52(+2.03%)
Jun 17, 2022	74.55	75.19	74.40	74.99	24,121	+0.63(+0.84%)
Jun 16, 2022	73.83	74.61	73.83	74.36	15,806	-1.47(-1.94%)
Jun 15, 2022	75.33	76.14	74.52	75.84	14,406	+1.18(+1.58%)
Jun 14, 2022	75.37	75.37	74.05	74.66	50,646	-0.34(-0.45%)
Jun 13, 2022	75.90	75.90	74.87	75.00	27,819	-2.41(-3.11%)
Jun 10, 2022	77.32	77.56	77.09	77.41	30,085	-0.91(-1.16%)
Jun 09, 2022	79.29	79.63	78.18	78.32	19,275	-1.41(-1.76%)
Jun 08, 2022	80.25	80.30	79.72	79.72	17,206	-0.70(-0.87%)
Jun 07, 2022	79.60	80.42	79.60	80.42	8,025	+0.14(+0.18%)
Jun 06, 2022	80.88	80.88	80.00	80.28	13,854	+0.46(+0.57%)
Jun 03, 2022	80.03	80.08	79.66	79.82	9,293	-0.73(-0.90%)
Jun 02, 2022	79.85	80.55	79.32	80.54	9,409	+0.89(+1.12%)
Jun 01, 2022	80.77	80.77	79.36	79.65	18,111	-0.73(-0.90%)
May 31, 2022	80.67	80.67	79.97	80.38	15,834	-0.15(-0.19%)
May 27, 2022	80.23	80.56	79.70	80.53	10,964	+0.04(+0.05%)
May 26, 2022	79.57	80.50	79.18	80.50	16,279	+0.70(+0.87%)
May 25, 2022	79.20	79.90	79.11	79.80	21,566	+0.61(+0.77%)
May 24, 2022	79.26	79.77	78.67	79.19	61,980	-0.16(-0.20%)
May 23, 2022	79.22	79.56	79.01	79.35	32,474	+0.91(+1.16%)
May 20, 2022	78.77	78.77	77.62	78.44	29,896	+0.43(+0.55%)
May 19, 2022	77.59	78.40	77.51	78.01	15,185	+0.74(+0.95%)
May 18, 2022	78.63	78.63	77.22	77.28	19,424	-1.46(-1.86%)
May 17, 2022	78.38	78.82	78.21	78.74	14,834	+1.47(+1.90%)
May 16, 2022	76.92	77.70	76.83	77.27	32,831	+0.33(+0.43%)
May 13, 2022	76.41	77.14	76.40	76.93	57,460	+1.47(+1.95%)
May 12, 2022	75.35	75.70	74.92	75.46	15,359	-0.26(-0.34%)
May 11, 2022	76.53	77.06	75.67	75.72	7,459	-0.32(-0.43%)
May 10, 2022	77.06	77.06	75.73	76.04	11,224	+0.12(+0.16%)
May 09, 2022	76.84	76.84	75.91	75.92	20,005	-2.00(-2.56%)
May 06, 2022	78.35	78.35	77.51	77.92	15,631	-0.56(-0.72%)
May 05, 2022	79.89	79.89	78.08	78.48	28,375	-2.73(-3.36%)
May 04, 2022	80.08	81.21	79.22	81.21	30,740	+2.03(+2.57%)
May 03, 2022	78.92	79.38	78.83	79.18	37,167	+0.74(+0.94%)

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.