Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	86.08	86.78	85.60	86.67	92,219	+0.76(+0.88%)
Jul 28, 2022	85.08	85.94	84.23	85.91	97,825	+1.09(+1.29%)
Jul 27, 2022	83.46	85.09	83.22	84.82	46,765	+1.91(+2.30%)
Jul 26, 2022	83.00	83.32	82.68	82.92	49,000	-0.45(-0.54%)
Jul 25, 2022	83.04	83.50	82.53	83.37	77,930	+0.57(+0.69%)
Jul 22, 2022	83.78	83.92	82.10	82.80	108,165	-0.74(-0.88%)
Jul 21, 2022	83.02	83.58	82.05	83.53	269,732	+0.19(+0.22%)
Jul 20, 2022	81.99	83.44	81.89	83.35	107,278	+1.16(+1.41%)
Jul 19, 2022	80.28	82.34	80.28	82.19	397,406	+2.82(+3.56%)
Jul 18, 2022	80.26	80.69	79.15	79.37	144,006	-0.05(-0.06%)
Jul 15, 2022	78.67	79.50	78.05	79.42	101,369	+1.61(+2.07%)
Jul 14, 2022	77.25	77.88	76.64	77.80	98,588	-0.64(-0.81%)
Jul 13, 2022	77.63	78.76	77.45	78.44	315,579	-0.23(-0.29%)
Jul 12, 2022	78.72	79.50	78.28	78.67	359,859	-0.11(-0.14%)
Jul 11, 2022	79.23	79.63	78.69	78.78	50,027	-1.04(-1.31%)
Jul 08, 2022	79.98	80.39	79.27	79.82	80,258	-0.19(-0.23%)
Jul 07, 2022	79.27	80.23	79.27	80.01	69,437	+1.31(+1.66%)
Jul 06, 2022	79.45	79.59	78.01	78.70	70,015	-0.87(-1.10%)
Jul 05, 2022	78.21	79.57	77.30	79.57	111,827	+0.06(+0.07%)
Jul 01, 2022	78.40	79.60	77.84	79.51	110,441	+0.79(+1.00%)
Jun 30, 2022	77.89	79.63	77.49	78.73	250,858	-0.32(-0.41%)
Jun 29, 2022	79.71	79.71	78.47	79.05	93,604	-0.81(-1.01%)
Jun 28, 2022	81.55	81.99	79.80	79.86	93,494	-1.19(-1.47%)
Jun 27, 2022	80.74	81.56	80.24	81.05	64,611	+0.71(+0.88%)
Jun 24, 2022	78.68	80.41	78.40	80.34	86,464	+2.31(+2.96%)
Jun 23, 2022	77.67	78.08	76.78	78.03	71,343	+0.65(+0.84%)
Jun 22, 2022	76.52	77.96	76.52	77.38	122,934	-0.19(-0.24%)
Jun 21, 2022	77.43	78.37	76.87	77.57	87,503	+1.14(+1.49%)
Jun 17, 2022	76.22	77.41	75.79	76.43	100,222	+0.58(+0.76%)
Jun 16, 2022	78.15	78.23	75.48	75.85	139,083	-3.94(-4.94%)
Jun 15, 2022	79.85	80.74	78.65	79.80	177,626	+0.78(+0.99%)
Jun 14, 2022	79.51	79.69	78.39	79.02	164,214	-0.19(-0.23%)
Jun 13, 2022	80.83	81.43	78.96	79.20	87,031	-3.79(-4.56%)
Jun 10, 2022	83.68	84.13	82.57	82.99	165,163	-2.02(-2.37%)
Jun 09, 2022	86.23	86.43	85.01	85.01	48,207	-1.64(-1.90%)
Jun 08, 2022	87.67	87.78	86.43	86.65	34,701	-1.53(-1.73%)
Jun 07, 2022	86.50	88.20	86.39	88.18	70,759	+0.93(+1.07%)
Jun 06, 2022	87.45	87.58	86.70	87.25	47,049	+0.58(+0.67%)
Jun 03, 2022	86.81	86.86	86.19	86.67	42,632	-0.74(-0.85%)
Jun 02, 2022	86.03	87.47	85.75	87.41	117,691	+1.59(+1.85%)
Jun 01, 2022	86.58	86.69	84.61	85.83	122,283	-0.29(-0.34%)
May 31, 2022	86.80	86.88	85.56	86.12	145,358	-0.90(-1.03%)
May 27, 2022	85.55	87.02	85.49	87.02	186,271	+2.02(+2.37%)
May 26, 2022	83.88	85.39	83.88	85.01	85,575	+1.73(+2.08%)
May 25, 2022	81.31	83.67	81.31	83.27	114,331	+1.67(+2.05%)
May 24, 2022	81.76	81.93	79.93	81.60	69,354	-0.88(-1.07%)
May 23, 2022	82.29	82.95	81.39	82.48	109,541	+0.91(+1.12%)
May 20, 2022	82.78	82.85	79.95	81.57	107,026	-0.34(-0.42%)
May 19, 2022	81.65	83.00	81.58	81.91	142,902	-0.33(-0.40%)
May 18, 2022	84.06	84.31	81.76	82.25	122,356	-2.68(-3.16%)
May 17, 2022	83.76	85.00	83.66	84.93	81,303	+2.43(+2.94%)
May 16, 2022	82.59	83.22	82.13	82.50	46,527	-0.27(-0.33%)
May 13, 2022	81.47	83.29	81.47	82.77	85,930	+1.99(+2.46%)
May 12, 2022	79.51	81.24	79.30	80.79	295,445	+0.91(+1.14%)
May 11, 2022	81.29	82.73	79.72	79.88	210,066	-1.31(-1.62%)
May 10, 2022	82.79	82.84	79.72	81.19	159,579	-0.59(-0.72%)
May 09, 2022	82.90	83.35	81.49	81.78	214,434	-2.29(-2.72%)
May 06, 2022	84.59	85.06	83.20	84.07	149,269	-0.90(-1.06%)
May 05, 2022	87.46	87.46	84.01	84.97	100,848	-3.24(-3.67%)
May 04, 2022	86.28	88.24	85.33	88.21	53,596	+2.26(+2.63%)
May 03, 2022	85.14	86.30	84.67	85.94	113,750	+0.88(+1.04%)

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.