Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.48	91.00	86.58	90.46	1,025,106	+2.31(+2.62%)
Jul 28, 2022	87.44	88.35	86.45	88.15	330,563	+1.09(+1.25%)
Jul 27, 2022	85.88	87.85	85.33	87.06	536,432	+1.64(+1.92%)
Jul 26, 2022	83.75	85.74	83.75	85.42	458,605	+0.96(+1.14%)
Jul 25, 2022	84.96	85.00	83.33	84.46	276,205	-0.56(-0.66%)
Jul 22, 2022	86.05	86.32	84.28	85.02	363,814	-1.40(-1.62%)
Jul 21, 2022	85.64	86.53	84.63	86.42	399,144	+0.94(+1.10%)
Jul 20, 2022	83.77	85.68	83.19	85.48	515,565	+1.89(+2.26%)
Jul 19, 2022	81.94	84.46	81.65	83.59	615,793	+2.59(+3.20%)
Jul 18, 2022	82.40	82.68	80.73	81.00	526,228	-0.96(-1.17%)
Jul 15, 2022	79.50	81.98	79.28	81.96	527,296	+2.88(+3.64%)
Jul 14, 2022	77.42	79.32	76.50	79.08	704,356	+1.02(+1.31%)
Jul 13, 2022	76.00	78.48	76.00	78.06	276,116	+0.44(+0.57%)
Jul 12, 2022	78.46	78.83	76.90	77.62	545,575	-0.89(-1.13%)
Jul 11, 2022	79.89	79.89	78.20	78.51	514,819	-1.63(-2.03%)
Jul 08, 2022	77.40	80.50	77.17	80.14	639,598	+2.04(+2.61%)
Jul 07, 2022	77.79	79.34	77.79	78.10	691,331	+1.17(+1.52%)
Jul 06, 2022	76.00	77.53	76.00	76.93	469,337	+0.34(+0.44%)
Jul 05, 2022	76.46	77.25	75.13	76.59	785,762	-1.23(-1.58%)
Jul 01, 2022	79.31	79.97	76.70	77.82	773,341	-1.60(-2.01%)
Jun 30, 2022	78.92	81.33	78.92	79.42	899,528	-1.19(-1.48%)
Jun 29, 2022	80.20	81.08	79.71	80.61	1,336,727	+0.20(+0.25%)
Jun 28, 2022	82.72	83.59	80.35	80.41	541,985	-1.87(-2.27%)
Jun 27, 2022	82.90	84.52	81.88	82.28	900,778	+0.10(+0.12%)
Jun 24, 2022	78.38	82.38	78.38	82.18	1,128,080	+3.98(+5.09%)
Jun 23, 2022	77.97	78.56	77.35	78.20	720,306	+0.11(+0.14%)
Jun 22, 2022	77.63	79.98	77.53	78.09	962,772	-0.58(-0.74%)
Jun 21, 2022	76.00	79.50	76.00	78.67	707,670	+2.00(+2.61%)
Jun 17, 2022	75.66	77.50	75.56	76.67	1,787,208	+1.46(+1.94%)
Jun 16, 2022	78.25	78.98	73.97	75.21	1,306,930	-5.11(-6.36%)
Jun 15, 2022	80.12	81.45	78.86	80.32	967,049	+1.03(+1.30%)
Jun 14, 2022	79.77	80.89	78.84	79.29	708,729	-0.05(-0.06%)
Jun 13, 2022	80.43	81.83	79.01	79.34	700,430	-3.58(-4.32%)
Jun 10, 2022	83.28	83.89	82.48	82.92	550,971	-1.64(-1.94%)
Jun 09, 2022	87.34	88.26	84.49	84.56	970,245	-2.82(-3.23%)
Jun 08, 2022	88.29	88.64	86.42	87.38	606,079	-0.88(-1.00%)
Jun 07, 2022	85.54	88.44	85.12	88.26	593,864	+2.36(+2.75%)
Jun 06, 2022	84.28	86.49	84.13	85.90	720,955	+1.90(+2.26%)
Jun 03, 2022	86.60	86.60	83.68	84.00	704,611	-4.03(-4.58%)
Jun 02, 2022	86.11	88.57	84.85	88.03	954,471	+1.23(+1.42%)
Jun 01, 2022	86.55	88.26	84.99	86.80	925,262	+0.72(+0.84%)
May 31, 2022	88.08	88.08	85.28	86.08	786,396	-1.91(-2.17%)
May 27, 2022	86.33	87.99	85.83	87.99	552,116	+2.21(+2.58%)
May 26, 2022	84.52	87.00	83.68	85.78	831,438	+1.17(+1.38%)
May 25, 2022	83.20	86.02	83.02	84.61	671,686	+0.96(+1.15%)
May 24, 2022	86.67	86.67	82.47	83.65	873,449	-3.43(-3.94%)
May 23, 2022	86.75	88.17	85.86	87.08	645,322	+0.00(+0.00%)
May 20, 2022	88.30	88.43	84.79	87.08	746,314	+0.33(+0.38%)
May 19, 2022	86.66	88.38	85.04	86.75	1,287,548	-1.20(-1.36%)
May 18, 2022	89.53	92.36	86.75	87.95	1,208,906	-2.58(-2.85%)
May 17, 2022	88.79	90.85	88.51	90.53	729,329	+3.35(+3.84%)
May 16, 2022	89.64	90.04	87.03	87.18	592,455	-2.90(-3.22%)
May 13, 2022	87.95	90.55	87.62	90.08	711,456	+2.87(+3.29%)
May 12, 2022	88.59	89.86	84.82	87.21	1,122,361	-2.01(-2.25%)
May 11, 2022	88.47	91.86	88.25	89.22	2,436,912	-0.11(-0.12%)
May 10, 2022	87.36	90.17	85.51	89.33	1,645,374	+2.31(+2.65%)
May 09, 2022	87.22	90.15	86.45	87.02	1,705,897	-1.99(-2.24%)
May 06, 2022	87.80	90.61	86.64	89.01	1,690,694	+0.19(+0.21%)
May 05, 2022	88.99	90.45	87.69	88.82	1,544,962	-0.68(-0.76%)
May 04, 2022	90.88	90.93	85.01	89.50	3,435,250	+7.36(+8.96%)
May 03, 2022	82.96	84.00	81.16	82.14	1,378,551	-0.94(-1.13%)

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.