Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.15	81.84	80.49	80.51	511,198	-0.75(-0.92%)
Jul 28, 2022	80.08	81.40	79.73	81.26	404,855	+2.04(+2.57%)
Jul 27, 2022	78.96	79.42	77.80	79.22	360,427	-0.48(-0.60%)
Jul 26, 2022	78.82	80.06	78.47	79.70	333,492	+1.13(+1.44%)
Jul 25, 2022	78.24	79.24	78.15	78.57	509,497	-0.23(-0.29%)
Jul 22, 2022	78.52	78.80	77.80	78.80	378,905	+0.81(+1.04%)
Jul 21, 2022	76.71	78.05	76.05	77.99	424,026	+0.34(+0.44%)
Jul 20, 2022	78.97	78.97	77.19	77.65	295,066	-1.31(-1.66%)
Jul 19, 2022	78.61	79.69	78.55	78.96	295,024	+0.49(+0.63%)
Jul 18, 2022	79.44	79.61	78.43	78.47	333,528	-0.64(-0.81%)
Jul 15, 2022	80.17	80.27	78.57	79.11	384,238	-0.16(-0.20%)
Jul 14, 2022	78.61	79.58	78.61	79.27	259,609	-0.49(-0.62%)
Jul 13, 2022	78.36	80.23	78.34	79.76	258,223	+0.78(+0.98%)
Jul 12, 2022	79.76	80.22	78.36	78.98	782,871	-1.22(-1.52%)
Jul 11, 2022	79.79	80.67	79.56	80.20	142,384	+0.27(+0.34%)
Jul 08, 2022	80.37	80.65	79.61	79.93	329,327	-0.05(-0.06%)
Jul 07, 2022	80.73	81.03	79.50	79.98	315,575	-0.07(-0.09%)
Jul 06, 2022	79.20	81.02	78.89	80.05	312,918	+0.64(+0.80%)
Jul 05, 2022	81.27	81.27	78.59	79.42	446,158	-2.06(-2.52%)
Jul 01, 2022	80.62	81.47	78.99	81.47	477,427	+0.85(+1.06%)
Jun 30, 2022	79.02	80.72	79.02	80.62	341,911	+0.87(+1.09%)
Jun 29, 2022	81.05	81.47	79.52	79.75	443,462	-1.22(-1.51%)
Jun 28, 2022	83.10	83.30	80.84	80.97	390,864	-1.91(-2.30%)
Jun 27, 2022	82.22	83.12	81.58	82.88	416,422	+1.34(+1.65%)
Jun 24, 2022	80.54	82.03	80.09	81.54	890,064	+1.27(+1.58%)
Jun 23, 2022	78.90	80.42	78.90	80.27	415,159	+1.64(+2.08%)
Jun 22, 2022	77.47	79.07	76.85	78.63	353,771	+0.39(+0.50%)
Jun 21, 2022	76.64	78.39	75.92	78.24	443,138	+1.87(+2.45%)
Jun 17, 2022	78.46	78.46	75.96	76.37	987,683	-1.40(-1.80%)
Jun 16, 2022	79.08	79.42	77.51	77.77	698,036	-2.14(-2.68%)
Jun 15, 2022	80.99	81.66	78.98	79.91	887,853	-0.68(-0.84%)
Jun 14, 2022	81.29	81.90	79.35	80.58	641,884	-1.06(-1.29%)
Jun 13, 2022	84.01	84.74	81.19	81.64	657,060	-3.43(-4.04%)
Jun 10, 2022	83.46	85.64	83.32	85.07	233,306	+0.22(+0.26%)
Jun 09, 2022	86.11	86.81	84.40	84.85	336,243	-0.52(-0.61%)
Jun 08, 2022	86.01	86.22	84.68	85.37	337,684	-1.19(-1.38%)
Jun 07, 2022	86.48	87.08	85.73	86.56	324,984	+0.23(+0.27%)
Jun 06, 2022	87.94	87.94	86.02	86.33	230,765	-0.53(-0.61%)
Jun 03, 2022	86.85	87.28	86.10	86.86	256,287	-0.06(-0.06%)
Jun 02, 2022	86.54	86.91	84.10	86.91	405,631	+0.72(+0.84%)
Jun 01, 2022	86.52	86.92	85.20	86.19	417,120	-0.03(-0.03%)
May 31, 2022	86.47	86.55	85.52	86.22	529,934	-0.92(-1.05%)
May 27, 2022	85.94	88.53	85.94	87.14	754,966	+0.68(+0.78%)
May 26, 2022	86.51	86.79	85.96	86.46	646,871	+0.27(+0.31%)
May 25, 2022	87.04	87.12	85.88	86.19	381,331	-0.96(-1.10%)
May 24, 2022	86.09	87.46	84.41	87.15	381,214	+1.16(+1.35%)
May 23, 2022	87.58	88.07	85.30	86.00	414,294	-1.00(-1.15%)
May 20, 2022	85.36	87.13	83.70	87.00	575,879	+1.76(+2.06%)
May 19, 2022	84.39	85.64	83.78	85.24	539,560	+0.34(+0.40%)
May 18, 2022	87.41	87.41	84.75	84.90	832,743	-1.43(-1.65%)
May 17, 2022	85.13	87.71	84.76	86.32	1,027,395	+1.29(+1.51%)
May 16, 2022	84.53	85.17	84.15	85.03	917,030	+0.64(+0.76%)
May 13, 2022	84.35	85.52	83.32	84.40	810,760	-0.35(-0.42%)
May 12, 2022	83.55	84.87	82.73	84.75	909,202	+1.34(+1.61%)
May 11, 2022	83.10	85.01	82.28	83.41	1,364,962	+0.79(+0.96%)
May 10, 2022	83.57	84.12	81.57	82.61	615,867	-0.80(-0.96%)
May 09, 2022	81.02	84.59	80.65	83.41	912,466	+2.80(+3.48%)
May 06, 2022	80.32	80.67	78.94	80.61	508,432	+0.28(+0.34%)
May 05, 2022	81.49	82.29	80.00	80.33	558,809	-1.27(-1.56%)
May 04, 2022	80.04	81.92	79.54	81.60	645,484	+1.59(+1.99%)
May 03, 2022	80.31	81.07	79.74	80.01	413,365	-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.