Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.46	86.55	85.46	86.10	44,927	-0.65(-0.75%)
Jul 28, 2022	85.61	87.36	84.75	86.75	91,374	+0.83(+0.97%)
Jul 27, 2022	83.04	85.92	83.04	85.92	78,340	+5.31(+6.59%)
Jul 26, 2022	83.85	83.85	79.47	80.61	62,986	-1.47(-1.79%)
Jul 25, 2022	80.80	83.44	80.80	82.08	68,749	-0.12(-0.15%)
Jul 22, 2022	83.09	83.75	81.60	82.20	90,319	+0.47(+0.58%)
Jul 21, 2022	80.36	82.09	80.36	81.73	65,256	+0.10(+0.12%)
Jul 20, 2022	80.00	81.95	80.00	81.63	101,598	+1.91(+2.40%)
Jul 19, 2022	80.90	80.90	78.62	79.72	102,796	+1.44(+1.84%)
Jul 18, 2022	79.00	79.35	77.80	78.28	142,685	+0.20(+0.26%)
Jul 15, 2022	75.74	78.90	75.74	78.08	137,223	-0.82(-1.04%)
Jul 14, 2022	78.16	79.30	77.28	78.90	124,116	+1.80(+2.33%)
Jul 13, 2022	76.20	77.31	76.04	77.10	79,559	+0.61(+0.80%)
Jul 12, 2022	77.46	77.46	76.04	76.49	100,087	-0.32(-0.42%)
Jul 11, 2022	78.50	78.50	76.81	76.81	93,399	-2.43(-3.07%)
Jul 08, 2022	79.49	79.88	78.39	79.24	118,447	-0.99(-1.23%)
Jul 07, 2022	79.50	80.34	78.72	80.23	139,826	+2.67(+3.44%)
Jul 06, 2022	78.17	78.69	77.35	77.56	133,022	-0.88(-1.12%)
Jul 05, 2022	77.91	78.44	76.79	78.44	111,133	-0.31(-0.39%)
Jul 01, 2022	77.96	79.28	77.96	78.75	137,786	-2.76(-3.39%)
Jun 30, 2022	78.65	81.76	78.65	81.51	97,959	-2.14(-2.56%)
Jun 29, 2022	81.87	84.08	81.87	83.66	89,846	-2.05(-2.39%)
Jun 28, 2022	87.48	88.11	85.61	85.70	126,974	-1.73(-1.98%)
Jun 27, 2022	87.35	88.20	87.27	87.43	111,025	+0.24(+0.28%)
Jun 24, 2022	86.69	87.67	86.69	87.19	56,346	+4.50(+5.44%)
Jun 23, 2022	82.68	83.52	82.09	82.69	62,361	+0.01(+0.01%)
Jun 22, 2022	82.53	83.78	82.41	82.68	93,499	-4.70(-5.38%)
Jun 21, 2022	88.00	88.00	84.49	87.38	125,453	-2.29(-2.55%)
Jun 17, 2022	89.30	90.14	86.95	89.67	110,516	-2.27(-2.47%)
Jun 16, 2022	92.05	93.70	91.27	91.94	108,557	-4.51(-4.68%)
Jun 15, 2022	91.99	97.39	91.99	96.45	95,930	+0.90(+0.94%)
Jun 14, 2022	92.84	96.14	92.84	95.55	65,146	-0.29(-0.30%)
Jun 13, 2022	99.26	99.26	95.82	95.84	110,606	-5.31(-5.25%)
Jun 10, 2022	102.24	104.63	100.86	101.16	262,387	-4.94(-4.66%)
Jun 09, 2022	108.32	108.32	105.85	106.10	83,783	-3.15(-2.88%)
Jun 08, 2022	109.39	111.05	109.23	109.25	192,991	-3.80(-3.36%)
Jun 07, 2022	110.46	113.19	110.46	113.05	57,198	-2.29(-1.99%)
Jun 06, 2022	116.14	116.80	115.13	115.34	62,974	+2.45(+2.17%)
Jun 03, 2022	113.91	115.96	112.47	112.89	43,895	-1.81(-1.58%)
Jun 02, 2022	113.17	114.83	112.64	114.70	36,632	+3.11(+2.79%)
Jun 01, 2022	113.51	114.11	111.59	111.59	34,367	-3.28(-2.86%)
May 31, 2022	113.58	114.90	113.58	114.87	42,878	-4.09(-3.44%)
May 27, 2022	117.05	119.72	117.05	118.96	73,569	+3.06(+2.64%)
May 26, 2022	112.11	115.90	112.11	115.90	44,205	-0.26(-0.22%)
May 25, 2022	115.00	116.89	114.71	116.16	34,083	+2.23(+1.96%)
May 24, 2022	114.17	114.63	113.09	113.93	30,051	-0.73(-0.64%)
May 23, 2022	114.05	114.75	113.83	114.66	71,152	+0.81(+0.71%)
May 20, 2022	116.01	116.01	111.92	113.85	94,150	+0.17(+0.15%)
May 19, 2022	112.64	115.07	112.64	113.68	49,008	+0.82(+0.72%)
May 18, 2022	114.05	115.77	112.86	112.86	32,430	-1.57(-1.37%)
May 17, 2022	112.23	114.43	112.23	114.43	112,618	+4.06(+3.68%)
May 16, 2022	109.46	111.00	109.33	110.37	58,862	-3.13(-2.76%)
May 13, 2022	108.76	113.89	108.76	113.50	80,512	+5.86(+5.44%)
May 12, 2022	105.79	107.96	104.95	107.64	49,952	+4.64(+4.51%)
May 11, 2022	103.79	105.33	102.50	103.00	51,947	-0.18(-0.18%)
May 10, 2022	102.03	104.16	101.28	103.18	71,092	+1.37(+1.35%)
May 09, 2022	103.44	103.84	101.57	101.81	61,273	-3.22(-3.07%)
May 06, 2022	104.98	106.66	104.09	105.03	86,608	+0.91(+0.87%)
May 05, 2022	103.78	107.36	103.44	104.12	61,640	-5.20(-4.76%)
May 04, 2022	103.05	109.60	103.05	109.32	43,443	+2.76(+2.59%)
May 03, 2022	106.81	107.17	105.41	106.56	46,541	+1.14(+1.08%)

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.