Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.69	78.37	76.64	78.29	1,957,096	+0.44(+0.57%)
Jul 28, 2022	74.77	78.82	74.61	77.84	3,025,566	+3.30(+4.43%)
Jul 27, 2022	74.04	74.86	71.40	74.54	4,244,762	-0.08(-0.11%)
Jul 26, 2022	75.59	80.07	74.14	74.62	6,068,666	-12.02(-13.88%)
Jul 25, 2022	87.04	87.77	86.29	86.64	2,039,427	-0.76(-0.87%)
Jul 22, 2022	88.48	89.01	87.08	87.41	756,755	-0.54(-0.62%)
Jul 21, 2022	86.37	88.01	85.59	87.95	1,497,528	+0.95(+1.09%)
Jul 20, 2022	86.09	87.41	85.40	87.00	1,241,927	+1.61(+1.89%)
Jul 19, 2022	82.31	85.47	82.31	85.39	1,028,727	+3.75(+4.60%)
Jul 18, 2022	82.56	83.34	81.40	81.63	511,737	-0.60(-0.73%)
Jul 15, 2022	81.94	82.48	81.34	82.24	582,397	+1.26(+1.56%)
Jul 14, 2022	78.53	81.26	78.32	80.97	857,312	+1.78(+2.25%)
Jul 13, 2022	78.96	79.68	77.93	79.19	1,073,972	-1.15(-1.43%)
Jul 12, 2022	81.38	82.41	79.74	80.34	827,078	-0.88(-1.08%)
Jul 11, 2022	81.54	81.68	80.61	81.22	654,069	-0.56(-0.69%)
Jul 08, 2022	81.87	82.28	80.83	81.78	996,332	-0.81(-0.98%)
Jul 07, 2022	81.60	82.71	81.34	82.59	1,046,237	+0.93(+1.14%)
Jul 06, 2022	81.88	82.06	80.76	81.66	771,285	+0.29(+0.35%)
Jul 05, 2022	79.54	81.45	78.67	81.38	1,368,636	+0.43(+0.54%)
Jul 01, 2022	79.05	81.23	79.05	80.94	686,643	+1.91(+2.41%)
Jun 30, 2022	77.98	79.21	76.88	79.04	1,524,284	+0.18(+0.23%)
Jun 29, 2022	78.73	78.98	77.07	78.86	658,757	+0.31(+0.39%)
Jun 28, 2022	80.82	81.47	78.30	78.55	670,689	-2.28(-2.82%)
Jun 27, 2022	81.08	81.43	79.89	80.83	744,407	-0.02(-0.02%)
Jun 24, 2022	79.03	80.90	78.62	80.85	975,636	+2.66(+3.40%)
Jun 23, 2022	77.44	78.27	76.48	78.20	866,806	+1.38(+1.80%)
Jun 22, 2022	74.76	77.51	74.52	76.81	1,122,747	+1.42(+1.89%)
Jun 21, 2022	77.16	77.76	75.30	75.39	1,338,116	-0.82(-1.08%)
Jun 17, 2022	75.66	77.24	75.46	76.21	3,834,763	+0.47(+0.63%)
Jun 16, 2022	76.40	77.16	75.05	75.74	2,498,179	-2.87(-3.65%)
Jun 15, 2022	77.27	79.29	76.96	78.60	2,009,420	+2.19(+2.87%)
Jun 14, 2022	77.69	78.06	76.08	76.41	3,237,803	-1.46(-1.88%)
Jun 13, 2022	78.71	79.11	76.92	77.87	2,840,025	-0.45(-0.58%)
Jun 10, 2022	80.32	80.32	78.23	78.32	1,355,111	-3.24(-3.97%)
Jun 09, 2022	82.65	82.98	81.51	81.57	1,000,025	-1.45(-1.75%)
Jun 08, 2022	84.74	84.74	82.44	83.02	1,286,720	-2.28(-2.68%)
Jun 07, 2022	83.84	85.31	83.46	85.30	785,676	+1.09(+1.29%)
Jun 06, 2022	85.55	85.96	84.16	84.21	750,626	-0.62(-0.73%)
Jun 03, 2022	84.62	84.92	83.86	84.84	612,273	-0.93(-1.08%)
Jun 02, 2022	83.77	85.88	83.22	85.76	1,467,797	+2.57(+3.09%)
Jun 01, 2022	84.88	86.17	83.17	83.20	1,324,247	-2.58(-3.01%)
May 31, 2022	86.20	86.94	85.19	85.77	1,515,232	-1.41(-1.62%)
May 27, 2022	84.98	87.50	84.98	87.19	968,459	+2.90(+3.43%)
May 26, 2022	81.48	84.80	81.32	84.29	1,402,759	+3.06(+3.76%)
May 25, 2022	80.61	81.51	80.00	81.23	1,363,951	+0.44(+0.55%)
May 24, 2022	81.19	81.76	79.75	80.79	1,194,230	-0.74(-0.91%)
May 23, 2022	80.87	81.65	79.26	81.53	951,926	+0.98(+1.21%)
May 20, 2022	80.23	81.05	78.51	80.55	1,162,971	+0.71(+0.89%)
May 19, 2022	78.04	81.07	77.99	79.84	1,099,840	+1.26(+1.61%)
May 18, 2022	80.86	81.46	78.14	78.58	1,255,377	-3.34(-4.07%)
May 17, 2022	81.97	82.05	80.46	81.92	1,035,143	+0.99(+1.22%)
May 16, 2022	82.11	82.90	80.46	80.93	1,195,849	-1.69(-2.04%)
May 13, 2022	81.49	83.53	81.20	82.62	1,397,675	+2.02(+2.51%)
May 12, 2022	79.26	81.44	79.26	80.59	1,518,018	+0.47(+0.59%)
May 11, 2022	80.96	82.11	80.08	80.12	1,261,184	-1.52(-1.86%)
May 10, 2022	82.75	83.34	80.41	81.64	2,616,060	+0.21(+0.25%)
May 09, 2022	82.21	82.87	81.06	81.43	1,443,348	-1.90(-2.29%)
May 06, 2022	83.42	84.19	81.92	83.34	1,396,019	-0.60(-0.72%)
May 05, 2022	85.85	86.47	83.02	83.94	1,034,775	-2.79(-3.22%)
May 04, 2022	84.29	86.98	83.31	86.73	1,155,225	+2.44(+2.89%)
May 03, 2022	85.99	86.52	84.12	84.29	1,690,361	-1.77(-2.05%)

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.