Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.73	87.63	85.39	87.17	271,393	+1.78(+2.08%)
Jul 28, 2022	83.62	85.80	83.62	85.40	512,532	+1.93(+2.31%)
Jul 27, 2022	82.20	83.70	81.42	83.46	572,231	+1.94(+2.38%)
Jul 26, 2022	79.49	82.60	76.81	81.52	929,691	+0.79(+0.98%)
Jul 25, 2022	82.12	82.34	80.01	80.73	446,833	-1.32(-1.61%)
Jul 22, 2022	82.76	83.06	81.21	82.05	321,587	-0.15(-0.18%)
Jul 21, 2022	81.21	82.22	80.30	82.20	369,078	+0.45(+0.55%)
Jul 20, 2022	81.01	81.93	80.78	81.75	226,573	+0.76(+0.94%)
Jul 19, 2022	78.54	80.99	78.54	80.99	309,778	+3.00(+3.85%)
Jul 18, 2022	78.62	79.08	77.77	77.98	315,106	-0.20(-0.26%)
Jul 15, 2022	78.12	78.62	77.39	78.19	305,072	+1.68(+2.19%)
Jul 14, 2022	75.34	76.59	75.04	76.51	140,714	+0.04(+0.05%)
Jul 13, 2022	75.85	76.92	74.91	76.47	219,643	+1.08(+1.44%)
Jul 12, 2022	74.68	76.61	74.54	75.39	203,341	+0.20(+0.27%)
Jul 11, 2022	75.02	75.78	74.40	75.18	186,445	-0.38(-0.50%)
Jul 08, 2022	76.74	76.82	75.05	75.56	230,533	-0.99(-1.29%)
Jul 07, 2022	75.99	76.70	75.29	76.55	187,027	+0.85(+1.12%)
Jul 06, 2022	76.40	76.62	74.40	75.70	258,661	-0.25(-0.33%)
Jul 05, 2022	72.97	76.09	72.62	75.95	339,576	+1.94(+2.62%)
Jul 01, 2022	72.95	74.43	72.52	74.01	437,862	+0.88(+1.20%)
Jun 30, 2022	72.62	73.57	71.56	73.13	207,635	-0.26(-0.36%)
Jun 29, 2022	74.09	74.09	72.60	73.40	166,045	-0.92(-1.23%)
Jun 28, 2022	75.35	76.24	74.22	74.31	230,551	-1.00(-1.33%)
Jun 27, 2022	76.04	76.16	74.98	75.32	175,153	-0.20(-0.26%)
Jun 24, 2022	72.37	75.58	72.37	75.51	654,229	+3.61(+5.02%)
Jun 23, 2022	72.08	72.70	71.50	71.90	449,500	-0.58(-0.79%)
Jun 22, 2022	71.92	72.90	71.46	72.48	351,525	-0.36(-0.50%)
Jun 21, 2022	72.88	74.34	71.59	72.84	330,997	-0.04(-0.05%)
Jun 17, 2022	73.88	74.98	72.65	72.88	395,795	-1.32(-1.78%)
Jun 16, 2022	76.10	76.10	73.91	74.20	489,308	-3.27(-4.22%)
Jun 15, 2022	78.19	78.21	76.87	77.46	353,714	+0.96(+1.25%)
Jun 14, 2022	77.34	77.79	76.05	76.51	258,042	-1.07(-1.38%)
Jun 13, 2022	77.93	78.47	76.45	77.58	371,884	-1.53(-1.94%)
Jun 10, 2022	80.57	81.20	78.97	79.11	196,749	-2.99(-3.64%)
Jun 09, 2022	82.04	82.88	81.60	82.10	165,383	-0.02(-0.02%)
Jun 08, 2022	83.40	83.50	81.75	82.12	149,092	-1.91(-2.28%)
Jun 07, 2022	83.76	84.05	82.60	84.03	194,400	-0.56(-0.66%)
Jun 06, 2022	84.68	84.93	83.91	84.59	228,701	+0.95(+1.13%)
Jun 03, 2022	83.31	83.81	82.93	83.64	245,737	-0.79(-0.94%)
Jun 02, 2022	81.37	84.47	80.76	84.43	276,868	+3.66(+4.53%)
Jun 01, 2022	82.16	82.16	79.55	80.77	541,740	-0.69(-0.85%)
May 31, 2022	81.28	82.07	80.01	81.46	589,320	-0.38(-0.46%)
May 27, 2022	80.64	82.16	80.64	81.84	364,759	+1.40(+1.73%)
May 26, 2022	80.14	81.18	79.42	80.45	490,275	+1.28(+1.61%)
May 25, 2022	78.62	79.94	78.62	79.17	272,591	+0.52(+0.66%)
May 24, 2022	79.51	79.51	77.18	78.65	157,329	-1.43(-1.79%)
May 23, 2022	80.27	80.76	78.56	80.09	304,219	+0.98(+1.23%)
May 20, 2022	80.41	80.51	77.73	79.11	271,397	-1.13(-1.41%)
May 19, 2022	79.84	81.19	79.21	80.24	269,921	-0.12(-0.15%)
May 18, 2022	83.31	83.39	79.83	80.36	443,011	-2.87(-3.45%)
May 17, 2022	81.55	83.23	81.17	83.23	241,535	+2.94(+3.66%)
May 16, 2022	80.48	81.07	79.17	80.29	284,495	-0.86(-1.06%)
May 13, 2022	80.80	81.96	80.29	81.15	237,857	+0.92(+1.14%)
May 12, 2022	77.70	80.38	77.70	80.23	330,668	+1.80(+2.29%)
May 11, 2022	80.12	82.33	78.37	78.44	371,622	-1.40(-1.75%)
May 10, 2022	81.64	82.43	79.11	79.83	552,638	-0.99(-1.22%)
May 09, 2022	79.66	81.87	79.39	80.82	499,622	-0.03(-0.04%)
May 06, 2022	80.84	81.61	79.94	80.85	493,426	-0.42(-0.52%)
May 05, 2022	84.47	85.14	80.32	81.27	569,511	-4.09(-4.79%)
May 04, 2022	84.61	85.78	82.66	85.36	469,769	+0.92(+1.09%)
May 03, 2022	85.11	86.00	84.12	84.44	361,449	-0.71(-0.83%)

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.