Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.19	79.60	77.86	79.32	150,462	-0.26(-0.33%)
Jul 28, 2022	79.22	79.75	77.73	79.58	135,606	+0.41(+0.52%)
Jul 27, 2022	78.92	79.85	78.44	79.17	157,755	-0.15(-0.19%)
Jul 26, 2022	78.40	79.41	77.75	79.32	98,887	+0.92(+1.17%)
Jul 25, 2022	78.55	79.09	78.01	78.40	109,344	+0.00(+0.00%)
Jul 22, 2022	77.99	79.18	77.30	78.40	191,041	+0.74(+0.95%)
Jul 21, 2022	76.24	77.69	72.19	77.67	200,713	+1.56(+2.05%)
Jul 20, 2022	76.00	76.39	75.46	76.10	194,786	+0.44(+0.58%)
Jul 19, 2022	75.04	76.57	75.04	75.66	216,522	+1.49(+2.01%)
Jul 18, 2022	75.04	75.72	74.11	74.17	156,756	-0.81(-1.08%)
Jul 15, 2022	74.76	75.44	73.85	74.98	173,871	+1.69(+2.31%)
Jul 14, 2022	72.39	73.42	71.38	73.29	118,183	-0.06(-0.08%)
Jul 13, 2022	72.52	73.67	72.17	73.35	134,429	-0.18(-0.24%)
Jul 12, 2022	72.93	74.13	72.53	73.52	193,366	+0.40(+0.54%)
Jul 11, 2022	74.28	74.32	72.93	73.13	170,728	-1.58(-2.12%)
Jul 08, 2022	74.40	75.58	74.10	74.71	136,783	-0.04(-0.05%)
Jul 07, 2022	74.44	75.53	73.14	74.75	144,857	+0.86(+1.16%)
Jul 06, 2022	75.48	75.60	73.19	73.89	225,238	-1.01(-1.34%)
Jul 05, 2022	74.54	75.01	72.68	74.90	275,114	-0.44(-0.58%)
Jul 01, 2022	73.28	75.86	72.23	75.34	210,659	+2.21(+3.02%)
Jun 30, 2022	74.17	74.95	72.65	73.13	288,245	-2.10(-2.79%)
Jun 29, 2022	73.54	75.33	73.05	75.23	150,332	+1.71(+2.32%)
Jun 28, 2022	75.62	76.42	73.43	73.52	155,756	-1.98(-2.62%)
Jun 27, 2022	75.16	76.24	74.45	75.50	150,473	+0.66(+0.88%)
Jun 24, 2022	73.27	74.98	73.27	74.84	354,025	+2.32(+3.20%)
Jun 23, 2022	71.62	72.64	71.50	72.53	157,609	+1.07(+1.50%)
Jun 22, 2022	70.37	71.92	69.91	71.45	214,470	+0.78(+1.10%)
Jun 21, 2022	74.11	74.93	70.50	70.68	411,828	-2.92(-3.97%)
Jun 17, 2022	74.23	75.51	73.57	73.60	465,697	+1.20(+1.66%)
Jun 16, 2022	71.84	72.42	70.85	72.40	241,690	-0.72(-0.98%)
Jun 15, 2022	72.92	73.96	72.11	73.11	234,325	+0.74(+1.02%)
Jun 14, 2022	73.73	73.73	71.42	72.38	300,982	-0.88(-1.19%)
Jun 13, 2022	73.99	74.79	72.87	73.25	199,702	-2.21(-2.93%)
Jun 10, 2022	74.70	76.09	74.70	75.46	131,001	-0.40(-0.52%)
Jun 09, 2022	75.82	76.79	75.23	75.86	165,757	-0.23(-0.30%)
Jun 08, 2022	79.30	80.20	75.78	76.09	220,252	-3.31(-4.17%)
Jun 07, 2022	78.31	79.93	78.14	79.40	152,951	+0.30(+0.38%)
Jun 06, 2022	79.42	79.57	78.31	79.10	155,787	+0.32(+0.40%)
Jun 03, 2022	79.38	79.87	78.63	78.78	144,523	-1.04(-1.31%)
Jun 02, 2022	77.60	79.95	76.95	79.83	144,368	+2.11(+2.71%)
Jun 01, 2022	81.27	81.27	77.52	77.72	236,539	-3.01(-3.73%)
May 31, 2022	81.42	82.16	80.42	80.73	233,129	-1.23(-1.50%)
May 27, 2022	80.87	82.02	79.17	81.96	164,483	+1.80(+2.25%)
May 26, 2022	79.68	81.07	77.67	80.16	196,257	+1.12(+1.42%)
May 25, 2022	78.17	79.79	77.58	79.04	170,407	+0.91(+1.17%)
May 24, 2022	78.89	78.89	76.76	78.12	238,450	-0.88(-1.11%)
May 23, 2022	79.49	80.50	77.39	79.00	328,198	+0.40(+0.51%)
May 20, 2022	78.76	79.61	76.52	78.60	213,075	+0.10(+0.13%)
May 19, 2022	78.19	79.76	77.81	78.50	179,301	-0.19(-0.24%)
May 18, 2022	80.28	80.79	77.98	78.69	251,227	-2.41(-2.97%)
May 17, 2022	79.10	81.50	78.70	81.10	191,262	+2.90(+3.71%)
May 16, 2022	77.96	78.79	77.49	78.19	150,129	-0.18(-0.23%)
May 13, 2022	77.77	79.16	77.25	78.37	233,256	+0.92(+1.19%)
May 12, 2022	75.75	77.52	75.05	77.45	190,196	+1.51(+1.99%)
May 11, 2022	77.17	78.39	75.70	75.94	217,878	-1.09(-1.42%)
May 10, 2022	76.72	77.76	75.42	77.03	214,452	+0.71(+0.93%)
May 09, 2022	75.09	77.12	74.07	76.32	391,318	+0.76(+1.00%)
May 06, 2022	77.03	77.67	74.54	75.57	370,391	-1.77(-2.29%)
May 05, 2022	77.83	78.80	76.69	77.34	344,261	-1.17(-1.49%)
May 04, 2022	78.58	79.16	76.81	78.51	306,162	+0.54(+0.69%)
May 03, 2022	79.22	79.22	77.62	77.98	245,768	-0.70(-0.88%)

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.