Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.06	82.53	81.06	82.27	30,628	+1.23(+1.52%)
Jul 28, 2022	81.87	81.87	80.05	81.04	17,297	-0.90(-1.10%)
Jul 27, 2022	81.73	82.15	81.11	81.94	15,375	+0.52(+0.64%)
Jul 26, 2022	81.27	81.79	81.21	81.42	83,545	-0.16(-0.20%)
Jul 25, 2022	80.95	81.85	80.95	81.58	41,430	+1.06(+1.32%)
Jul 22, 2022	81.04	81.35	80.23	80.52	88,803	-0.32(-0.40%)
Jul 21, 2022	80.64	80.87	79.48	80.84	18,825	-0.07(-0.09%)
Jul 20, 2022	80.89	81.15	80.54	80.91	15,097	-0.04(-0.05%)
Jul 19, 2022	79.99	81.07	79.99	80.95	121,334	+1.88(+2.38%)
Jul 18, 2022	80.66	80.91	78.90	79.07	11,269	-1.07(-1.33%)
Jul 15, 2022	79.75	80.54	79.47	80.14	15,841	+1.25(+1.58%)
Jul 14, 2022	80.25	80.25	78.62	78.89	22,345	-2.80(-3.43%)
Jul 13, 2022	81.91	82.37	81.48	81.69	64,169	-0.86(-1.04%)
Jul 12, 2022	82.98	83.82	82.38	82.55	18,216	-0.73(-0.88%)
Jul 11, 2022	82.99	83.84	82.99	83.28	39,983	-0.19(-0.23%)
Jul 08, 2022	83.93	84.24	83.47	83.47	14,196	-0.42(-0.50%)
Jul 07, 2022	83.82	84.49	83.82	83.89	23,405	+0.51(+0.61%)
Jul 06, 2022	82.89	83.82	82.30	83.38	78,188	+0.42(+0.51%)
Jul 05, 2022	83.26	83.26	81.41	82.96	13,115	-1.28(-1.52%)
Jul 01, 2022	82.96	84.48	82.58	84.24	221,980	+1.27(+1.53%)
Jun 30, 2022	81.41	83.23	81.18	82.97	304,908	+0.66(+0.80%)
Jun 29, 2022	83.25	83.25	82.24	82.31	13,119	-0.75(-0.90%)
Jun 28, 2022	83.90	84.54	83.06	83.06	16,887	-0.19(-0.23%)
Jun 27, 2022	83.15	83.62	82.87	83.25	20,676	-0.12(-0.14%)
Jun 24, 2022	80.48	83.44	80.26	83.37	53,697	+3.45(+4.32%)
Jun 23, 2022	80.85	81.12	79.33	79.92	22,470	-0.78(-0.97%)
Jun 22, 2022	79.92	81.20	79.92	80.70	31,159	-0.17(-0.21%)
Jun 21, 2022	80.54	80.98	80.31	80.87	24,628	+1.32(+1.66%)
Jun 17, 2022	79.18	80.00	78.65	79.55	51,132	+0.39(+0.49%)
Jun 16, 2022	80.38	80.38	78.75	79.16	21,682	-2.51(-3.07%)
Jun 15, 2022	82.11	82.58	80.96	81.67	19,272	+0.34(+0.42%)
Jun 14, 2022	81.36	82.21	80.86	81.33	28,002	+0.22(+0.27%)
Jun 13, 2022	81.49	82.49	80.70	81.11	54,785	-2.09(-2.51%)
Jun 10, 2022	83.90	83.97	83.12	83.20	41,804	-2.21(-2.59%)
Jun 09, 2022	87.23	87.23	85.38	85.41	26,056	-2.33(-2.66%)
Jun 08, 2022	88.56	88.72	87.58	87.74	30,448	-1.27(-1.43%)
Jun 07, 2022	88.00	89.12	87.78	89.01	46,685	+0.65(+0.74%)
Jun 06, 2022	87.90	88.79	87.90	88.36	75,386	+1.02(+1.17%)
Jun 03, 2022	87.76	87.80	87.19	87.34	29,747	-0.89(-1.01%)
Jun 02, 2022	87.06	88.28	86.61	88.23	23,587	+0.69(+0.79%)
Jun 01, 2022	88.62	88.62	86.53	87.54	36,882	-0.96(-1.08%)
May 31, 2022	88.22	89.16	87.38	88.50	60,063	-0.25(-0.28%)
May 27, 2022	87.49	88.75	87.36	88.75	22,395	+1.52(+1.74%)
May 26, 2022	86.35	87.41	86.35	87.23	21,337	+1.38(+1.61%)
May 25, 2022	85.08	86.17	85.08	85.85	23,743	+0.55(+0.64%)
May 24, 2022	84.77	85.35	83.36	85.30	58,611	+0.28(+0.34%)
May 23, 2022	84.32	85.37	84.04	85.02	42,353	+1.67(+2.00%)
May 20, 2022	84.55	84.55	81.96	83.35	170,112	-0.56(-0.67%)
May 19, 2022	84.36	84.97	82.85	83.91	118,798	-1.30(-1.53%)
May 18, 2022	86.21	86.21	84.95	85.21	20,712	-1.60(-1.84%)
May 17, 2022	86.37	86.81	85.69	86.81	23,807	+1.84(+2.17%)
May 16, 2022	84.60	85.53	84.45	84.97	21,540	+0.21(+0.25%)
May 13, 2022	84.64	85.11	84.30	84.76	39,519	+0.80(+0.95%)
May 12, 2022	84.09	84.26	82.61	83.96	62,627	-0.23(-0.27%)
May 11, 2022	84.61	86.19	84.13	84.19	48,222	-0.48(-0.57%)
May 10, 2022	85.76	86.50	83.94	84.67	75,631	-0.65(-0.76%)
May 09, 2022	86.07	86.39	85.00	85.32	41,379	-1.44(-1.66%)
May 06, 2022	86.83	87.04	86.06	86.76	31,412	-0.39(-0.45%)
May 05, 2022	88.54	88.80	86.41	87.15	49,957	-2.10(-2.35%)
May 04, 2022	86.56	89.34	86.44	89.25	60,022	+2.84(+3.29%)
May 03, 2022	85.90	87.29	85.90	86.41	248,785	+0.82(+0.96%)

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.