Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	84.00	85.13	83.62	84.58	1,479,735	+1.15(+1.38%)
Jul 28, 2022	83.81	84.32	81.05	83.43	1,560,635	+0.45(+0.54%)
Jul 27, 2022	82.67	83.53	81.28	82.98	2,080,943	+0.18(+0.22%)
Jul 26, 2022	84.76	84.92	82.74	82.80	1,809,444	-0.11(-0.13%)
Jul 25, 2022	81.68	83.71	80.78	82.91	1,775,996	+2.30(+2.85%)
Jul 22, 2022	81.60	83.09	80.51	80.61	1,104,199	-1.18(-1.44%)
Jul 21, 2022	79.03	81.86	78.88	81.78	2,593,808	-0.72(-0.87%)
Jul 20, 2022	78.59	82.63	78.04	82.50	3,541,211	+2.90(+3.64%)
Jul 19, 2022	77.45	79.65	77.08	79.60	1,882,078	+1.72(+2.20%)
Jul 18, 2022	77.14	79.03	76.81	77.89	1,887,573	+3.18(+4.26%)
Jul 15, 2022	73.04	74.73	70.77	74.71	1,713,589	+3.75(+5.29%)
Jul 14, 2022	71.21	72.25	67.56	70.95	2,739,721	-3.22(-4.34%)
Jul 13, 2022	70.19	75.75	70.19	74.17	2,133,533	+3.48(+4.93%)
Jul 12, 2022	68.81	71.28	68.73	70.68	1,995,903	-0.47(-0.66%)
Jul 11, 2022	70.61	72.44	69.90	71.15	1,342,573	+0.69(+0.98%)
Jul 08, 2022	71.20	72.09	69.83	70.46	1,298,330	-0.04(-0.06%)
Jul 07, 2022	68.98	71.18	68.78	70.50	2,257,582	+3.74(+5.60%)
Jul 06, 2022	68.67	69.79	65.11	66.77	3,427,771	-2.13(-3.09%)
Jul 05, 2022	71.91	72.37	67.38	68.89	3,201,865	-5.56(-7.47%)
Jul 01, 2022	73.37	74.90	71.83	74.45	1,333,100	+1.62(+2.22%)
Jun 30, 2022	76.34	78.78	72.06	72.84	2,711,967	-5.31(-6.79%)
Jun 29, 2022	80.97	81.44	77.81	78.15	2,131,208	-1.46(-1.84%)
Jun 28, 2022	79.77	80.97	78.42	79.61	3,138,611	+3.09(+4.04%)
Jun 27, 2022	75.68	77.53	74.24	76.52	4,205,102	+1.26(+1.67%)
Jun 24, 2022	69.33	75.37	68.27	75.26	17,556,972	+6.70(+9.77%)
Jun 23, 2022	75.05	75.22	67.38	68.56	4,510,945	-5.79(-7.79%)
Jun 22, 2022	72.05	76.79	71.10	74.36	2,990,797	-0.68(-0.91%)
Jun 21, 2022	74.36	76.42	73.95	75.04	2,932,971	+2.94(+4.07%)
Jun 17, 2022	74.75	75.80	70.05	72.10	5,565,353	-3.66(-4.83%)
Jun 16, 2022	77.38	78.90	75.12	75.76	2,764,125	-3.50(-4.42%)
Jun 15, 2022	79.03	81.77	77.62	79.26	2,523,683	+0.54(+0.68%)
Jun 14, 2022	85.99	86.62	77.95	78.72	3,862,838	-5.14(-6.13%)
Jun 13, 2022	85.33	86.33	82.11	83.86	2,188,688	-4.31(-4.89%)
Jun 10, 2022	86.88	88.67	85.34	88.17	1,577,341	+0.17(+0.19%)
Jun 09, 2022	87.81	89.60	85.34	88.00	1,891,659	-1.40(-1.57%)
Jun 08, 2022	92.49	93.36	87.92	89.40	2,079,813	-2.71(-2.94%)
Jun 07, 2022	88.72	92.78	88.53	92.11	2,325,379	+2.52(+2.82%)
Jun 06, 2022	89.23	89.90	88.47	89.59	1,738,887	+0.86(+0.97%)
Jun 03, 2022	88.21	88.87	86.91	88.73	1,369,256	+0.67(+0.77%)
Jun 02, 2022	89.55	90.26	86.71	88.05	1,779,431	-1.76(-1.96%)
Jun 01, 2022	88.85	90.48	86.87	89.81	2,170,851	+2.35(+2.69%)
May 31, 2022	93.92	94.30	85.58	87.46	2,961,285	-5.18(-5.59%)
May 27, 2022	89.54	93.33	88.66	92.64	1,653,824	+2.65(+2.94%)
May 26, 2022	89.57	90.80	88.82	89.99	2,383,573	+0.85(+0.96%)
May 25, 2022	88.91	91.79	88.30	89.14	3,001,069	+1.24(+1.41%)
May 24, 2022	85.22	88.35	84.69	87.90	2,528,980	+1.80(+2.09%)
May 23, 2022	82.65	86.42	81.09	86.10	2,485,754	+4.26(+5.20%)
May 20, 2022	78.91	82.41	78.51	81.85	2,832,976	+3.60(+4.60%)
May 19, 2022	76.28	79.87	76.28	78.24	1,948,026	+0.44(+0.57%)
May 18, 2022	78.77	79.42	76.82	77.80	2,060,892	-1.36(-1.71%)
May 17, 2022	78.88	79.24	77.10	79.16	2,155,179	+1.27(+1.63%)
May 16, 2022	76.25	78.77	76.16	77.89	2,311,893	+2.75(+3.66%)
May 13, 2022	74.68	77.33	73.66	75.14	2,373,687	+1.22(+1.66%)
May 12, 2022	75.05	75.05	71.88	73.92	2,282,364	-1.52(-2.02%)
May 11, 2022	75.04	78.26	74.08	75.44	1,903,921	+2.13(+2.90%)
May 10, 2022	74.10	77.81	71.80	73.32	2,569,739	-0.79(-1.06%)
May 09, 2022	79.27	80.07	73.14	74.10	3,643,811	-7.39(-9.07%)
May 06, 2022	84.95	85.29	80.05	81.50	3,175,243	-2.12(-2.53%)
May 05, 2022	81.36	83.95	78.60	83.61	3,536,623	+0.52(+0.62%)
May 04, 2022	79.74	84.43	77.96	83.10	5,573,537	+5.59(+7.21%)
May 03, 2022	72.89	78.37	72.63	77.51	2,807,651	+5.10(+7.04%)

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.