Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.87	83.60	79.61	83.11	1,034,014	+2.06(+2.54%)
Jul 28, 2022	80.31	81.93	78.19	81.05	1,315,635	-5.35(-6.19%)
Jul 27, 2022	83.79	87.09	83.34	86.40	825,094	+3.31(+3.98%)
Jul 26, 2022	83.71	84.55	82.97	83.09	424,342	-1.11(-1.32%)
Jul 25, 2022	83.21	84.26	82.07	84.20	374,320	+1.64(+1.99%)
Jul 22, 2022	83.59	83.97	81.92	82.56	371,039	-0.43(-0.52%)
Jul 21, 2022	82.35	83.13	80.91	83.00	349,383	+0.56(+0.68%)
Jul 20, 2022	82.06	82.76	81.22	82.44	494,067	+0.78(+0.96%)
Jul 19, 2022	78.91	81.72	78.91	81.65	478,502	+3.94(+5.07%)
Jul 18, 2022	78.86	79.07	77.21	77.71	455,987	-0.06(-0.07%)
Jul 15, 2022	77.49	78.43	76.22	77.77	485,387	+1.24(+1.61%)
Jul 14, 2022	75.93	76.58	75.19	76.54	934,319	-0.64(-0.83%)
Jul 13, 2022	76.78	77.73	76.13	77.17	733,749	-0.52(-0.67%)
Jul 12, 2022	77.21	79.21	77.07	77.70	833,264	+0.21(+0.27%)
Jul 11, 2022	77.34	78.03	76.65	77.48	495,213	-0.70(-0.90%)
Jul 08, 2022	79.01	79.25	77.60	78.19	337,210	-0.97(-1.22%)
Jul 07, 2022	78.92	79.68	77.64	79.15	1,148,221	+1.65(+2.13%)
Jul 06, 2022	78.44	78.94	77.04	77.50	1,137,170	-0.86(-1.10%)
Jul 05, 2022	77.49	78.56	75.95	78.36	532,090	-0.82(-1.04%)
Jul 01, 2022	79.44	80.54	77.14	79.18	453,473	-0.11(-0.13%)
Jun 30, 2022	78.60	80.29	77.58	79.29	467,849	-0.72(-0.90%)
Jun 29, 2022	81.10	81.10	78.81	80.01	466,489	-1.47(-1.80%)
Jun 28, 2022	82.27	83.35	81.15	81.48	513,143	+0.07(+0.08%)
Jun 27, 2022	82.39	82.39	80.60	81.41	396,890	-0.41(-0.51%)
Jun 24, 2022	78.90	82.15	78.25	81.83	948,488	+4.03(+5.19%)
Jun 23, 2022	79.59	79.73	76.14	77.79	656,964	-1.57(-1.98%)
Jun 22, 2022	78.39	79.56	78.16	79.37	459,110	-0.69(-0.86%)
Jun 21, 2022	80.46	81.04	78.66	80.05	446,262	+1.12(+1.42%)
Jun 17, 2022	79.65	80.00	78.25	78.93	1,323,426	+0.39(+0.49%)
Jun 16, 2022	82.62	82.62	77.86	78.55	584,626	-6.00(-7.10%)
Jun 15, 2022	84.11	85.64	83.34	84.55	365,614	+1.14(+1.37%)
Jun 14, 2022	84.29	84.66	82.54	83.41	459,399	-0.40(-0.47%)
Jun 13, 2022	85.08	85.53	83.21	83.81	417,829	-3.86(-4.40%)
Jun 10, 2022	87.89	88.93	87.17	87.67	438,125	-2.15(-2.40%)
Jun 09, 2022	92.17	92.77	89.73	89.82	488,622	-3.22(-3.47%)
Jun 08, 2022	93.16	93.69	92.41	93.04	286,987	-0.88(-0.94%)
Jun 07, 2022	91.53	93.92	91.30	93.92	354,508	+1.19(+1.28%)
Jun 06, 2022	91.60	92.93	91.25	92.73	368,848	+1.62(+1.78%)
Jun 03, 2022	90.34	91.41	90.14	91.11	385,272	-0.31(-0.34%)
Jun 02, 2022	89.58	91.54	89.20	91.42	379,431	+2.72(+3.07%)
Jun 01, 2022	90.45	90.50	87.84	88.70	449,793	-0.98(-1.10%)
May 31, 2022	89.67	90.64	88.01	89.68	683,057	+0.29(+0.32%)
May 27, 2022	90.52	91.41	88.93	89.39	613,309	-0.37(-0.41%)
May 26, 2022	89.51	90.01	88.96	89.76	391,073	+1.66(+1.88%)
May 25, 2022	85.66	88.32	85.14	88.10	435,088	+2.20(+2.56%)
May 24, 2022	86.34	86.39	83.72	85.90	609,950	-1.19(-1.36%)
May 23, 2022	86.62	87.56	86.07	87.09	571,688	+1.66(+1.94%)
May 20, 2022	86.80	86.99	83.10	85.43	528,352	-1.08(-1.25%)
May 19, 2022	85.80	87.82	85.43	86.51	637,790	-0.56(-0.64%)
May 18, 2022	87.95	89.81	86.82	87.07	697,880	-1.46(-1.65%)
May 17, 2022	86.25	88.63	86.07	88.53	665,654	+4.27(+5.06%)
May 16, 2022	84.90	85.45	82.43	84.26	875,492	-0.80(-0.94%)
May 13, 2022	84.37	86.06	84.36	85.06	729,142	-0.07(-0.08%)
May 12, 2022	83.58	85.61	82.95	85.13	770,176	+1.16(+1.38%)
May 11, 2022	86.51	87.60	83.72	83.97	761,859	-2.31(-2.67%)
May 10, 2022	88.91	89.15	84.99	86.28	775,328	-1.01(-1.16%)
May 09, 2022	88.05	89.72	86.91	87.29	988,448	-1.94(-2.18%)
May 06, 2022	90.28	91.25	87.52	89.23	833,449	-1.01(-1.12%)
May 05, 2022	92.96	93.25	89.17	90.24	646,649	-3.85(-4.10%)
May 04, 2022	90.99	94.36	90.37	94.09	572,534	+3.20(+3.52%)
May 03, 2022	90.75	91.73	90.03	90.89	569,729	+0.55(+0.61%)

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.