Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.06	89.52	86.91	89.30	78,391	+1.98(+2.26%)
Jul 28, 2022	86.53	87.66	85.62	87.32	120,255	+1.56(+1.81%)
Jul 27, 2022	84.72	86.82	83.71	85.76	128,189	+1.95(+2.32%)
Jul 26, 2022	81.60	84.60	80.25	83.82	191,486	+3.39(+4.21%)
Jul 25, 2022	79.43	80.43	79.28	80.43	92,455	+0.85(+1.07%)
Jul 22, 2022	80.35	81.06	78.58	79.58	86,074	-0.94(-1.17%)
Jul 21, 2022	79.59	80.52	79.40	80.52	89,684	+0.22(+0.28%)
Jul 20, 2022	79.96	80.65	79.64	80.29	128,932	-0.03(-0.04%)
Jul 19, 2022	77.93	81.34	77.93	80.32	138,887	+3.37(+4.37%)
Jul 18, 2022	78.64	78.64	76.65	76.96	78,245	-0.71(-0.92%)
Jul 15, 2022	77.92	78.15	76.39	77.67	86,587	+1.23(+1.61%)
Jul 14, 2022	75.12	76.62	74.84	76.44	58,220	+0.06(+0.08%)
Jul 13, 2022	75.98	77.12	75.16	76.38	62,675	-0.62(-0.80%)
Jul 12, 2022	76.78	78.33	76.69	77.00	99,667	-0.17(-0.22%)
Jul 11, 2022	77.29	77.73	76.51	77.16	60,654	-0.46(-0.59%)
Jul 08, 2022	78.32	78.76	77.45	77.62	79,472	-1.05(-1.33%)
Jul 07, 2022	77.55	79.12	77.55	78.67	56,622	+1.20(+1.55%)
Jul 06, 2022	76.92	78.22	75.86	77.47	67,905	+0.10(+0.13%)
Jul 05, 2022	76.98	77.42	74.84	77.37	178,951	-1.01(-1.29%)
Jul 01, 2022	76.60	78.80	76.28	78.38	129,441	+1.29(+1.68%)
Jun 30, 2022	75.56	77.19	74.98	77.09	131,587	+0.51(+0.66%)
Jun 29, 2022	76.80	76.81	75.39	76.58	98,710	-0.19(-0.24%)
Jun 28, 2022	79.37	80.25	76.68	76.76	121,931	-1.68(-2.15%)
Jun 27, 2022	78.54	78.88	77.36	78.45	87,479	+0.87(+1.12%)
Jun 24, 2022	76.18	78.04	76.18	77.57	193,504	+2.04(+2.71%)
Jun 23, 2022	75.65	75.90	74.53	75.53	90,016	-0.26(-0.35%)
Jun 22, 2022	75.20	76.27	74.93	75.79	99,437	-0.62(-0.81%)
Jun 21, 2022	76.22	77.40	74.63	76.41	132,295	+1.69(+2.27%)
Jun 17, 2022	75.17	75.56	73.61	74.72	403,702	+0.42(+0.57%)
Jun 16, 2022	76.79	76.79	73.98	74.30	205,148	-3.90(-4.99%)
Jun 15, 2022	78.27	79.32	77.11	78.20	168,144	+0.68(+0.87%)
Jun 14, 2022	77.20	78.17	76.71	77.53	111,881	+0.34(+0.44%)
Jun 13, 2022	78.12	78.55	76.52	77.18	148,480	-2.67(-3.34%)
Jun 10, 2022	81.21	81.66	79.66	79.85	93,084	-2.86(-3.45%)
Jun 09, 2022	83.54	83.84	82.54	82.71	72,478	-1.17(-1.40%)
Jun 08, 2022	85.18	85.18	82.97	83.89	103,439	-2.12(-2.47%)
Jun 07, 2022	83.85	86.18	83.72	86.01	91,568	+1.50(+1.77%)
Jun 06, 2022	83.28	84.68	82.50	84.51	106,035	+2.14(+2.60%)
Jun 03, 2022	82.91	83.31	81.85	82.37	82,199	-1.27(-1.52%)
Jun 02, 2022	82.31	83.65	81.98	83.64	172,200	+1.84(+2.26%)
Jun 01, 2022	83.14	83.14	80.90	81.79	131,582	-0.58(-0.70%)
May 31, 2022	82.79	83.28	81.98	82.37	133,071	-1.72(-2.04%)
May 27, 2022	82.43	84.22	82.43	84.09	100,593	+2.20(+2.68%)
May 26, 2022	81.09	82.42	80.97	81.89	152,242	+1.72(+2.14%)
May 25, 2022	79.83	80.68	79.27	80.17	119,398	+0.50(+0.62%)
May 24, 2022	80.48	80.48	78.59	79.68	167,247	-1.31(-1.61%)
May 23, 2022	80.90	81.81	80.29	80.98	197,685	+1.18(+1.48%)
May 20, 2022	81.45	81.45	78.16	79.80	141,600	-1.02(-1.27%)
May 19, 2022	81.43	82.52	80.33	80.83	203,002	-1.22(-1.49%)
May 18, 2022	81.46	82.99	81.27	82.05	215,914	-0.56(-0.67%)
May 17, 2022	81.36	82.67	80.84	82.60	116,846	+2.55(+3.18%)
May 16, 2022	79.11	81.40	78.47	80.06	146,906	+0.26(+0.33%)
May 13, 2022	77.84	80.27	77.84	79.79	228,567	+2.46(+3.18%)
May 12, 2022	76.96	77.59	75.50	77.33	167,389	+0.41(+0.53%)
May 11, 2022	77.19	79.28	76.08	76.92	195,692	+0.10(+0.13%)
May 10, 2022	77.55	77.78	75.33	76.83	168,739	+0.13(+0.17%)
May 09, 2022	76.48	77.64	75.84	76.70	224,422	-0.42(-0.54%)
May 06, 2022	77.37	77.87	76.06	77.12	125,689	-0.41(-0.53%)
May 05, 2022	79.46	79.75	76.49	77.53	142,625	-2.88(-3.58%)
May 04, 2022	77.74	80.53	77.71	80.41	181,457	+2.84(+3.66%)
May 03, 2022	76.15	78.25	76.15	77.57	136,044	+1.06(+1.39%)

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.