Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.04	83.07	81.67	82.95	1,531,408	+0.76(+0.93%)
Jul 28, 2022	80.79	82.52	80.68	82.19	1,484,632	+1.43(+1.77%)
Jul 27, 2022	79.53	80.97	78.42	80.75	1,286,664	+1.39(+1.75%)
Jul 26, 2022	78.34	79.55	78.29	79.37	1,432,175	+0.49(+0.62%)
Jul 25, 2022	77.56	78.95	77.34	78.88	1,779,460	+1.52(+1.96%)
Jul 22, 2022	77.94	78.23	76.95	77.36	1,416,491	-0.13(-0.17%)
Jul 21, 2022	76.89	77.63	76.70	77.49	1,328,354	-0.12(-0.16%)
Jul 20, 2022	77.61	77.90	76.81	77.62	1,751,380	-1.08(-1.38%)
Jul 19, 2022	77.93	78.85	77.93	78.70	1,487,870	+1.53(+1.98%)
Jul 18, 2022	77.46	78.33	76.96	77.17	1,451,026	-0.05(-0.06%)
Jul 15, 2022	77.79	78.12	77.01	77.22	2,037,946	+0.37(+0.48%)
Jul 14, 2022	76.57	77.58	76.23	76.85	1,838,238	-1.40(-1.79%)
Jul 13, 2022	77.59	78.68	76.93	78.26	1,610,985	+0.29(+0.37%)
Jul 12, 2022	76.83	78.79	76.48	77.96	2,439,329	+0.86(+1.11%)
Jul 11, 2022	78.75	79.44	77.04	77.11	2,664,096	-2.17(-2.73%)
Jul 08, 2022	81.22	81.43	79.23	79.27	1,988,699	-1.85(-2.28%)
Jul 07, 2022	81.04	81.53	80.43	81.12	1,834,902	+0.37(+0.46%)
Jul 06, 2022	80.94	81.51	79.67	80.75	1,570,936	-0.10(-0.13%)
Jul 05, 2022	79.36	81.06	77.97	80.86	2,728,890	+0.51(+0.63%)
Jul 01, 2022	80.95	80.95	79.27	80.35	1,770,584	-0.76(-0.94%)
Jun 30, 2022	80.63	81.70	80.49	81.11	1,669,718	-0.23(-0.28%)
Jun 29, 2022	81.01	81.74	79.97	81.34	1,287,978	+0.64(+0.79%)
Jun 28, 2022	81.29	81.95	80.48	80.70	1,281,076	-0.18(-0.22%)
Jun 27, 2022	80.77	81.08	80.18	80.88	1,396,133	+0.01(+0.01%)
Jun 24, 2022	79.59	81.17	78.94	80.87	2,431,834	+1.73(+2.19%)
Jun 23, 2022	79.44	80.23	78.65	79.13	1,280,313	+0.14(+0.18%)
Jun 22, 2022	79.11	79.31	78.14	78.99	1,824,641	-0.19(-0.24%)
Jun 21, 2022	79.16	79.72	78.57	79.18	1,792,664	+0.89(+1.13%)
Jun 17, 2022	77.86	78.74	77.10	78.29	3,706,140	+0.49(+0.63%)
Jun 16, 2022	78.43	78.53	77.08	77.80	2,157,221	-1.47(-1.85%)
Jun 15, 2022	79.50	81.08	78.61	79.27	2,099,739	+0.18(+0.23%)
Jun 14, 2022	78.64	79.66	78.42	79.10	2,262,719	+0.58(+0.73%)
Jun 13, 2022	78.53	79.56	77.81	78.52	1,886,823	-0.78(-0.99%)
Jun 10, 2022	79.38	79.97	79.19	79.30	1,722,640	-1.10(-1.37%)
Jun 09, 2022	82.38	82.47	80.38	80.41	1,884,713	-1.88(-2.29%)
Jun 08, 2022	82.94	83.22	82.15	82.29	1,006,050	-1.01(-1.21%)
Jun 07, 2022	81.62	87.01	81.56	83.30	1,572,302	+0.85(+1.03%)
Jun 06, 2022	82.83	83.47	82.06	82.45	1,402,927	+0.07(+0.08%)
Jun 03, 2022	82.52	83.18	82.06	82.38	1,564,328	-0.57(-0.68%)
Jun 02, 2022	83.02	83.02	80.66	82.95	2,653,004	-0.12(-0.15%)
Jun 01, 2022	84.44	84.78	82.66	83.07	2,253,886	-1.39(-1.64%)
May 31, 2022	85.11	85.24	83.65	84.46	4,249,231	-0.91(-1.07%)
May 27, 2022	84.30	85.38	84.25	85.37	1,878,764	+1.20(+1.43%)
May 26, 2022	83.76	84.95	83.76	84.17	2,070,687	+0.66(+0.79%)
May 25, 2022	83.40	84.00	82.93	83.52	1,646,065	+0.29(+0.35%)
May 24, 2022	81.73	83.34	81.45	83.23	2,125,318	+1.32(+1.61%)
May 23, 2022	81.21	82.82	81.04	81.90	2,113,666	+1.93(+2.42%)
May 20, 2022	79.71	80.44	78.70	79.97	4,589,184	+1.09(+1.38%)
May 19, 2022	78.77	80.31	77.79	78.88	2,968,643	-0.59(-0.74%)
May 18, 2022	85.30	85.36	78.87	79.47	4,307,911	-6.58(-7.65%)
May 17, 2022	85.24	86.59	84.16	86.06	1,474,376	+0.92(+1.08%)
May 16, 2022	84.41	85.56	84.41	85.14	1,750,698	+0.74(+0.88%)
May 13, 2022	84.13	84.73	83.53	84.40	1,946,290	+0.43(+0.51%)
May 12, 2022	84.77	84.90	82.83	83.97	1,953,071	-0.62(-0.73%)
May 11, 2022	86.74	87.06	84.36	84.58	2,825,913	-1.77(-2.05%)
May 10, 2022	87.60	88.87	85.74	86.36	3,458,587	-0.70(-0.81%)
May 09, 2022	86.88	87.29	84.27	87.06	3,682,341	+1.89(+2.22%)
May 06, 2022	85.28	85.70	84.54	85.17	2,380,143	-0.07(-0.09%)
May 05, 2022	86.09	86.72	84.52	85.24	1,675,888	-1.25(-1.44%)
May 04, 2022	85.17	86.74	84.46	86.49	2,017,258	+2.00(+2.36%)
May 03, 2022	85.61	86.43	83.01	84.49	3,295,735	-2.63(-3.01%)

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.