Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.73	86.18	83.13	85.64	628,092	+1.61(+1.92%)
Jul 28, 2022	83.21	84.27	81.81	84.03	605,094	+3.12(+3.85%)
Jul 27, 2022	81.87	82.10	80.13	80.91	447,043	-0.79(-0.97%)
Jul 26, 2022	81.09	82.32	81.05	81.70	449,194	+0.82(+1.02%)
Jul 25, 2022	80.16	81.03	78.86	80.88	459,600	+1.56(+1.97%)
Jul 22, 2022	79.28	80.15	77.91	79.32	450,511	+0.64(+0.82%)
Jul 21, 2022	78.94	78.94	77.37	78.67	432,209	-0.19(-0.24%)
Jul 20, 2022	79.77	80.06	77.48	78.86	924,128	-0.56(-0.71%)
Jul 19, 2022	79.52	80.29	78.99	79.43	603,440	+0.86(+1.10%)
Jul 18, 2022	79.29	79.97	78.18	78.57	585,145	-0.39(-0.49%)
Jul 15, 2022	78.13	79.17	74.83	78.95	741,093	+0.90(+1.15%)
Jul 14, 2022	75.96	78.58	75.42	78.05	540,626	+1.47(+1.93%)
Jul 13, 2022	75.74	77.59	75.25	76.58	444,820	+0.14(+0.18%)
Jul 12, 2022	76.38	77.23	76.09	76.44	421,848	-0.48(-0.63%)
Jul 11, 2022	78.15	78.21	76.36	76.92	482,768	-1.78(-2.26%)
Jul 08, 2022	77.63	79.84	77.16	78.70	578,230	+1.04(+1.34%)
Jul 07, 2022	75.40	78.14	74.82	77.67	811,047	+1.96(+2.59%)
Jul 06, 2022	75.27	77.89	75.03	75.71	7,605,653	+0.02(+0.03%)
Jul 05, 2022	78.34	78.95	74.47	75.69	1,222,956	-3.55(-4.48%)
Jul 01, 2022	77.95	79.50	76.94	79.24	895,646	+1.70(+2.20%)
Jun 30, 2022	74.69	77.64	74.28	77.54	1,160,339	+1.75(+2.31%)
Jun 29, 2022	76.07	78.41	75.47	75.78	2,753,663	+4.25(+5.93%)
Jun 28, 2022	73.33	73.72	71.36	71.54	290,770	-1.78(-2.43%)
Jun 27, 2022	71.41	74.31	70.97	73.32	558,730	+2.17(+3.05%)
Jun 24, 2022	70.67	71.61	69.56	71.15	1,266,693	+1.29(+1.84%)
Jun 23, 2022	69.13	70.57	68.46	69.87	3,499,892	+1.15(+1.67%)
Jun 22, 2022	70.07	71.31	66.58	68.72	2,341,434	-5.46(-7.36%)
Jun 21, 2022	73.42	74.47	72.89	74.18	305,571	+1.30(+1.78%)
Jun 17, 2022	73.27	74.24	71.49	72.89	454,754	+0.03(+0.04%)
Jun 16, 2022	74.35	75.04	72.19	72.86	399,912	-2.85(-3.76%)
Jun 15, 2022	74.32	76.82	74.08	75.71	345,584	+2.20(+2.99%)
Jun 14, 2022	74.74	74.74	72.73	73.51	361,283	-1.41(-1.88%)
Jun 13, 2022	77.17	77.34	74.41	74.91	334,056	-4.50(-5.67%)
Jun 10, 2022	81.44	81.64	79.39	79.42	310,322	-2.58(-3.15%)
Jun 09, 2022	81.53	83.86	81.53	82.00	201,295	-0.07(-0.08%)
Jun 08, 2022	82.25	82.78	81.41	82.07	424,898	-0.24(-0.29%)
Jun 07, 2022	80.76	82.61	80.76	82.31	195,723	+1.21(+1.49%)
Jun 06, 2022	82.34	82.92	79.82	81.10	272,819	-0.68(-0.83%)
Jun 03, 2022	81.10	82.56	80.82	81.78	247,040	-0.33(-0.40%)
Jun 02, 2022	82.23	83.54	81.41	82.11	285,215	-0.64(-0.78%)
Jun 01, 2022	83.39	84.33	82.00	82.75	436,382	-0.34(-0.40%)
May 31, 2022	83.77	83.77	81.80	83.09	544,314	-0.55(-0.66%)
May 27, 2022	81.31	84.71	81.31	83.64	399,881	+2.72(+3.36%)
May 26, 2022	77.68	81.59	77.67	80.92	370,748	+2.39(+3.05%)
May 25, 2022	77.45	78.65	76.62	78.53	265,588	+0.92(+1.19%)
May 24, 2022	77.07	77.74	75.37	77.61	297,065	+0.28(+0.36%)
May 23, 2022	76.02	77.85	75.56	77.33	258,858	+1.80(+2.38%)
May 20, 2022	78.01	78.01	73.71	75.53	301,755	-1.90(-2.45%)
May 19, 2022	75.16	78.08	74.58	77.43	368,542	+2.34(+3.11%)
May 18, 2022	74.08	77.25	73.99	75.09	359,000	+0.78(+1.05%)
May 17, 2022	73.28	74.46	71.97	74.31	220,100	+2.21(+3.06%)
May 16, 2022	72.56	73.26	71.93	72.10	348,903	-1.46(-1.99%)
May 13, 2022	72.11	74.43	71.49	73.57	299,100	+2.80(+3.96%)
May 12, 2022	70.09	71.84	69.16	70.77	342,897	-0.34(-0.47%)
May 11, 2022	73.87	74.16	70.85	71.10	287,649	-3.19(-4.30%)
May 10, 2022	74.69	75.23	71.61	74.29	338,987	+0.23(+0.31%)
May 09, 2022	75.66	75.66	73.10	74.07	253,838	-2.77(-3.60%)
May 06, 2022	77.80	78.36	76.08	76.83	251,686	-1.31(-1.68%)
May 05, 2022	79.86	79.86	77.29	78.15	221,206	-2.33(-2.90%)
May 04, 2022	77.27	80.71	77.17	80.48	317,317	+3.10(+4.01%)
May 03, 2022	73.11	79.76	73.11	77.38	364,644	+2.04(+2.70%)

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.