Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.15	81.85	80.49	80.51	511,163	-0.75(-0.92%)
Jul 28, 2022	80.09	81.40	79.74	81.26	404,828	+2.04(+2.57%)
Jul 27, 2022	78.97	79.42	77.81	79.23	360,403	-0.48(-0.60%)
Jul 26, 2022	78.83	80.07	78.47	79.71	333,470	+1.13(+1.44%)
Jul 25, 2022	78.24	79.24	78.16	78.58	509,462	-0.23(-0.29%)
Jul 22, 2022	78.52	78.81	77.80	78.81	378,879	+0.81(+1.04%)
Jul 21, 2022	76.72	78.05	76.06	77.99	423,997	+0.34(+0.44%)
Jul 20, 2022	78.98	78.98	77.20	77.65	295,046	-1.31(-1.66%)
Jul 19, 2022	78.62	79.70	78.55	78.97	295,004	+0.49(+0.63%)
Jul 18, 2022	79.45	79.62	78.44	78.48	333,506	-0.64(-0.81%)
Jul 15, 2022	80.18	80.27	78.58	79.11	384,212	-0.16(-0.20%)
Jul 14, 2022	78.62	79.58	78.62	79.27	259,592	-0.49(-0.62%)
Jul 13, 2022	78.37	80.23	78.35	79.76	258,206	+0.78(+0.98%)
Jul 12, 2022	79.76	80.23	78.37	78.99	782,818	-1.22(-1.52%)
Jul 11, 2022	79.80	80.68	79.56	80.21	142,375	+0.27(+0.34%)
Jul 08, 2022	80.37	80.65	79.61	79.94	329,305	-0.05(-0.06%)
Jul 07, 2022	80.74	81.03	79.50	79.99	315,554	-0.07(-0.09%)
Jul 06, 2022	79.21	81.02	78.89	80.06	312,897	+0.64(+0.80%)
Jul 05, 2022	81.27	81.27	78.60	79.42	446,128	-2.06(-2.52%)
Jul 01, 2022	80.62	81.48	78.99	81.48	477,395	+0.85(+1.06%)
Jun 30, 2022	79.02	80.73	79.02	80.62	341,888	+0.87(+1.09%)
Jun 29, 2022	81.06	81.48	79.53	79.75	443,432	-1.22(-1.51%)
Jun 28, 2022	83.11	83.30	80.85	80.98	390,838	-1.91(-2.30%)
Jun 27, 2022	82.23	83.12	81.59	82.88	416,394	+1.34(+1.65%)
Jun 24, 2022	80.55	82.03	80.10	81.54	890,004	+1.27(+1.58%)
Jun 23, 2022	78.90	80.42	78.90	80.27	415,131	+1.64(+2.08%)
Jun 22, 2022	77.48	79.08	76.86	78.63	353,747	+0.39(+0.50%)
Jun 21, 2022	76.64	78.39	75.93	78.24	443,108	+1.87(+2.45%)
Jun 17, 2022	78.47	78.47	75.97	76.37	987,617	-1.40(-1.80%)
Jun 16, 2022	79.09	79.43	77.51	77.77	697,989	-2.14(-2.68%)
Jun 15, 2022	80.99	81.66	78.99	79.91	887,794	-0.68(-0.84%)
Jun 14, 2022	81.29	81.90	79.36	80.59	641,840	-1.06(-1.29%)
Jun 13, 2022	84.01	84.74	81.20	81.64	657,015	-3.44(-4.04%)
Jun 10, 2022	83.47	85.65	83.33	85.08	233,290	+0.22(+0.26%)
Jun 09, 2022	86.11	86.82	84.40	84.86	336,221	-0.52(-0.61%)
Jun 08, 2022	86.01	86.22	84.69	85.37	337,662	-1.19(-1.38%)
Jun 07, 2022	86.48	87.09	85.73	86.57	324,962	+0.23(+0.27%)
Jun 06, 2022	87.95	87.95	86.03	86.34	230,750	-0.53(-0.61%)
Jun 03, 2022	86.86	87.29	86.11	86.86	256,269	-0.06(-0.06%)
Jun 02, 2022	86.55	86.92	84.11	86.92	405,604	+0.72(+0.84%)
Jun 01, 2022	86.52	86.93	85.21	86.20	417,092	-0.03(-0.03%)
May 31, 2022	86.48	86.56	85.52	86.23	529,898	-0.92(-1.05%)
May 27, 2022	85.95	88.53	85.95	87.14	754,915	+0.68(+0.78%)
May 26, 2022	86.51	86.80	85.97	86.47	646,827	+0.27(+0.31%)
May 25, 2022	87.05	87.12	85.88	86.20	381,305	-0.96(-1.10%)
May 24, 2022	86.10	87.47	84.42	87.16	381,189	+1.16(+1.35%)
May 23, 2022	87.59	88.08	85.31	86.00	414,266	-1.00(-1.15%)
May 20, 2022	85.36	87.13	83.71	87.00	575,840	+1.76(+2.06%)
May 19, 2022	84.39	85.65	83.79	85.24	539,524	+0.34(+0.40%)
May 18, 2022	87.42	87.42	84.75	84.90	832,687	-1.43(-1.65%)
May 17, 2022	85.13	87.72	84.76	86.33	1,027,326	+1.29(+1.51%)
May 16, 2022	84.54	85.18	84.16	85.04	916,969	+0.64(+0.76%)
May 13, 2022	84.36	85.53	83.33	84.40	810,706	-0.35(-0.42%)
May 12, 2022	83.56	84.87	82.74	84.75	909,141	+1.34(+1.61%)
May 11, 2022	83.11	85.01	82.29	83.41	1,364,870	+0.79(+0.96%)
May 10, 2022	83.58	84.13	81.57	82.62	615,826	-0.80(-0.96%)
May 09, 2022	81.03	84.59	80.65	83.42	912,404	+2.80(+3.48%)
May 06, 2022	80.33	80.68	78.94	80.62	508,398	+0.28(+0.34%)
May 05, 2022	81.50	82.30	80.01	80.34	558,771	-1.27(-1.56%)
May 04, 2022	80.05	81.93	79.55	81.61	645,441	+1.59(+1.99%)
May 03, 2022	80.31	81.08	79.74	80.02	413,338	-0.11(-0.14%)

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.