Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.48	79.90	78.48	79.65	31,635	+1.19(+1.52%)
Jul 28, 2022	79.26	79.26	77.50	78.46	17,866	-0.87(-1.10%)
Jul 27, 2022	79.13	79.53	78.53	79.33	15,881	+0.50(+0.64%)
Jul 26, 2022	78.68	79.18	78.62	78.83	86,294	-0.15(-0.20%)
Jul 25, 2022	78.37	79.24	78.37	78.98	42,793	+1.03(+1.32%)
Jul 22, 2022	78.46	78.76	77.67	77.95	91,725	-0.31(-0.40%)
Jul 21, 2022	78.07	78.29	76.95	78.26	19,444	-0.07(-0.09%)
Jul 20, 2022	78.31	78.56	77.98	78.33	15,593	-0.04(-0.05%)
Jul 19, 2022	77.44	78.48	77.44	78.37	125,327	+1.82(+2.38%)
Jul 18, 2022	78.09	78.33	76.39	76.55	11,639	-1.03(-1.33%)
Jul 15, 2022	77.21	77.97	76.94	77.58	16,362	+1.21(+1.58%)
Jul 14, 2022	77.69	77.69	76.12	76.38	23,080	-2.71(-3.43%)
Jul 13, 2022	79.30	79.75	78.88	79.09	66,280	-0.83(-1.04%)
Jul 12, 2022	80.34	81.15	79.76	79.92	18,815	-0.71(-0.88%)
Jul 11, 2022	80.35	81.17	80.35	80.63	41,298	-0.18(-0.23%)
Jul 08, 2022	81.26	81.56	80.81	80.81	14,663	-0.41(-0.50%)
Jul 07, 2022	81.15	81.80	81.15	81.22	24,175	+0.49(+0.61%)
Jul 06, 2022	80.25	81.15	79.68	80.72	80,761	+0.41(+0.51%)
Jul 05, 2022	80.61	80.61	78.82	80.32	13,546	-1.24(-1.52%)
Jul 01, 2022	80.32	81.79	79.95	81.56	229,285	+1.23(+1.53%)
Jun 30, 2022	78.82	80.58	78.59	80.33	314,942	+0.64(+0.80%)
Jun 29, 2022	80.60	80.60	79.62	79.69	13,550	-0.73(-0.90%)
Jun 28, 2022	81.23	81.85	80.41	80.41	17,442	-0.18(-0.23%)
Jun 27, 2022	80.50	80.96	80.23	80.60	21,356	-0.12(-0.14%)
Jun 24, 2022	77.92	80.78	77.70	80.71	55,464	+3.34(+4.32%)
Jun 23, 2022	78.27	78.54	76.80	77.37	23,209	-0.76(-0.97%)
Jun 22, 2022	77.37	78.61	77.37	78.13	32,184	-0.16(-0.21%)
Jun 21, 2022	77.97	78.40	77.75	78.29	25,438	+1.28(+1.66%)
Jun 17, 2022	76.66	77.45	76.14	77.02	52,814	+0.38(+0.49%)
Jun 16, 2022	77.82	77.82	76.24	76.64	22,395	-2.43(-3.07%)
Jun 15, 2022	79.49	79.95	78.38	79.07	19,906	+0.33(+0.42%)
Jun 14, 2022	78.77	79.59	78.29	78.74	28,923	+0.21(+0.27%)
Jun 13, 2022	78.89	79.86	78.13	78.53	56,588	-2.02(-2.51%)
Jun 10, 2022	81.23	81.29	80.47	80.55	43,179	-2.14(-2.59%)
Jun 09, 2022	84.45	84.45	82.66	82.69	26,913	-2.00(-2.37%)
Jun 08, 2022	85.48	85.64	84.54	84.69	31,543	-1.23(-1.43%)
Jun 07, 2022	84.94	86.02	84.73	85.92	48,364	+0.63(+0.74%)
Jun 06, 2022	84.85	85.71	84.85	85.29	78,098	+0.98(+1.17%)
Jun 03, 2022	84.71	84.75	84.16	84.31	30,817	-0.86(-1.01%)
Jun 02, 2022	84.04	85.21	83.60	85.17	24,435	+0.67(+0.79%)
Jun 01, 2022	85.54	85.54	83.52	84.50	38,209	-0.93(-1.08%)
May 31, 2022	85.16	86.06	84.35	85.43	62,224	-0.24(-0.28%)
May 27, 2022	84.45	85.67	84.33	85.67	23,200	+1.47(+1.74%)
May 26, 2022	83.35	84.37	83.35	84.20	22,104	+1.33(+1.61%)
May 25, 2022	82.12	83.18	82.12	82.87	24,597	+0.53(+0.64%)
May 24, 2022	81.83	82.39	80.47	82.34	60,720	+0.28(+0.34%)
May 23, 2022	81.39	82.40	81.12	82.06	43,877	+1.61(+2.00%)
May 20, 2022	81.61	81.61	79.11	80.45	176,233	-0.54(-0.67%)
May 19, 2022	81.43	82.02	79.97	81.00	123,073	-1.25(-1.53%)
May 18, 2022	83.22	83.22	82.00	82.25	21,457	-1.54(-1.84%)
May 17, 2022	83.37	83.79	82.71	83.79	24,663	+1.78(+2.17%)
May 16, 2022	81.66	82.56	81.52	82.02	22,315	+0.20(+0.25%)
May 13, 2022	81.70	82.16	81.37	81.82	40,941	+0.77(+0.95%)
May 12, 2022	81.17	81.33	79.74	81.04	64,880	-0.22(-0.27%)
May 11, 2022	81.67	83.20	81.21	81.27	49,957	-0.46(-0.57%)
May 10, 2022	82.78	83.50	81.02	81.73	78,352	-0.63(-0.76%)
May 09, 2022	83.08	83.39	82.05	82.36	42,868	-1.39(-1.66%)
May 06, 2022	83.81	84.02	83.07	83.75	32,542	-0.38(-0.45%)
May 05, 2022	85.46	85.72	83.41	84.12	51,754	-2.03(-2.35%)
May 04, 2022	83.55	86.24	83.43	86.15	62,181	+2.74(+3.29%)
May 03, 2022	82.92	84.26	82.92	83.41	257,737	+0.79(+0.96%)

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.