Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.72	85.08	83.72	84.85	3,162	+1.13(+1.35%)
Jul 28, 2022	82.50	83.72	81.79	83.72	3,703	+1.48(+1.80%)
Jul 27, 2022	81.18	82.44	80.76	82.24	9,974	+1.62(+2.01%)
Jul 26, 2022	81.13	81.14	80.43	80.62	4,673	-0.91(-1.11%)
Jul 25, 2022	81.39	81.68	81.10	81.53	11,888	+0.43(+0.53%)
Jul 22, 2022	82.03	82.23	80.73	81.09	8,992	-0.78(-0.95%)
Jul 21, 2022	81.03	81.88	80.48	81.88	7,835	+0.36(+0.44%)
Jul 20, 2022	80.60	81.52	80.26	81.52	49,879	+0.77(+0.96%)
Jul 19, 2022	79.20	80.78	79.20	80.74	12,480	+2.84(+3.64%)
Jul 18, 2022	78.61	79.36	77.78	77.91	12,376	+0.20(+0.25%)
Jul 15, 2022	76.60	77.82	76.60	77.71	9,910	+1.31(+1.71%)
Jul 14, 2022	75.97	76.40	75.32	76.40	18,668	-0.99(-1.28%)
Jul 13, 2022	76.66	77.58	76.32	77.39	13,578	-0.10(-0.14%)
Jul 12, 2022	77.92	78.34	77.17	77.50	3,530	+0.29(+0.38%)
Jul 11, 2022	77.72	77.73	77.19	77.20	5,094	-0.89(-1.14%)
Jul 08, 2022	78.14	78.65	77.46	78.09	22,414	-0.16(-0.20%)
Jul 07, 2022	77.53	78.41	77.53	78.25	5,593	+1.99(+2.61%)
Jul 06, 2022	76.90	76.93	75.56	76.26	9,377	-0.90(-1.17%)
Jul 05, 2022	75.87	77.21	74.95	77.16	13,726	-0.14(-0.18%)
Jul 01, 2022	76.47	77.49	75.59	77.30	19,245	+0.60(+0.78%)
Jun 30, 2022	76.31	77.25	75.47	76.70	16,020	-0.83(-1.07%)
Jun 29, 2022	78.42	78.42	76.93	77.54	34,214	-0.69(-0.88%)
Jun 28, 2022	80.44	80.92	78.22	78.23	19,457	-1.15(-1.45%)
Jun 27, 2022	79.77	80.00	78.97	79.38	17,953	+0.13(+0.16%)
Jun 24, 2022	77.16	79.25	77.16	79.25	5,950	+3.04(+3.98%)
Jun 23, 2022	76.64	76.64	75.23	76.21	14,938	+0.22(+0.28%)
Jun 22, 2022	76.05	76.84	75.63	76.00	19,478	-0.46(-0.60%)
Jun 21, 2022	76.58	77.21	76.09	76.46	5,427	+0.95(+1.26%)
Jun 17, 2022	75.72	76.04	74.66	75.51	55,158	+0.71(+0.95%)
Jun 16, 2022	77.46	77.46	74.73	74.80	25,386	-4.36(-5.51%)
Jun 15, 2022	79.39	80.12	78.21	79.16	112,193	+0.90(+1.15%)
Jun 14, 2022	78.80	79.24	77.70	78.26	115,832	-0.23(-0.30%)
Jun 13, 2022	80.31	80.48	78.22	78.49	17,144	-4.10(-4.96%)
Jun 10, 2022	83.25	83.60	82.41	82.59	17,873	-2.50(-2.94%)
Jun 09, 2022	85.97	86.11	85.09	85.09	4,339	-1.38(-1.59%)
Jun 08, 2022	87.69	87.69	86.37	86.47	7,161	-1.68(-1.90%)
Jun 07, 2022	86.36	88.14	86.28	88.14	15,158	+1.22(+1.40%)
Jun 06, 2022	86.64	87.42	86.64	86.92	12,962	+0.72(+0.84%)
Jun 03, 2022	86.19	86.71	86.10	86.20	262,128	-1.02(-1.17%)
Jun 02, 2022	85.46	87.28	85.46	87.23	23,819	+1.85(+2.17%)
Jun 01, 2022	86.33	86.33	84.31	85.37	20,516	-0.72(-0.84%)
May 31, 2022	86.44	86.82	85.57	86.09	20,523	-0.80(-0.93%)
May 27, 2022	85.65	86.90	85.65	86.90	6,271	+1.78(+2.09%)
May 26, 2022	83.46	85.43	83.46	85.12	3,308	+2.53(+3.06%)
May 25, 2022	80.40	82.89	80.40	82.59	21,550	+2.11(+2.62%)
May 24, 2022	80.71	80.77	79.36	80.48	267,664	-1.39(-1.69%)
May 23, 2022	81.82	82.34	80.98	81.87	39,904	+0.65(+0.81%)
May 20, 2022	81.75	81.75	79.27	81.21	10,979	-0.73(-0.89%)
May 19, 2022	80.81	82.82	80.81	81.94	25,131	-0.16(-0.20%)
May 18, 2022	84.37	84.39	81.57	82.10	22,400	-3.67(-4.27%)
May 17, 2022	84.39	85.92	84.32	85.77	11,105	+2.55(+3.06%)
May 16, 2022	83.54	83.84	82.51	83.22	7,475	-0.29(-0.35%)
May 13, 2022	82.14	84.19	82.14	83.51	208,114	+2.06(+2.53%)
May 12, 2022	79.86	81.87	79.69	81.45	36,835	+1.03(+1.29%)
May 11, 2022	82.38	83.67	80.40	80.42	45,273	-1.76(-2.14%)
May 10, 2022	84.02	84.02	81.09	82.18	21,158	-0.55(-0.67%)
May 09, 2022	83.67	84.75	82.72	82.73	17,826	-2.44(-2.87%)
May 06, 2022	85.54	86.40	84.21	85.18	23,833	-1.02(-1.18%)
May 05, 2022	88.12	88.44	85.27	86.20	21,507	-2.88(-3.24%)
May 04, 2022	86.76	89.13	86.17	89.08	17,242	+2.25(+2.60%)
May 03, 2022	85.53	87.13	85.53	86.83	14,389	+1.41(+1.65%)

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.