Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.68	78.37	76.64	78.28	1,957,291	+0.44(+0.57%)
Jul 28, 2022	74.76	78.81	74.60	77.83	3,025,867	+3.30(+4.43%)
Jul 27, 2022	74.03	74.85	71.39	74.53	4,245,184	-0.08(-0.11%)
Jul 26, 2022	75.58	80.07	74.13	74.61	6,069,269	-12.02(-13.88%)
Jul 25, 2022	87.03	87.76	86.28	86.64	2,039,630	-0.76(-0.87%)
Jul 22, 2022	88.47	89.00	87.07	87.40	756,830	-0.54(-0.62%)
Jul 21, 2022	86.36	88.00	85.58	87.94	1,497,677	+0.95(+1.09%)
Jul 20, 2022	86.08	87.40	85.39	86.99	1,242,051	+1.61(+1.89%)
Jul 19, 2022	82.30	85.46	82.30	85.38	1,028,829	+3.75(+4.60%)
Jul 18, 2022	82.56	83.34	81.39	81.63	511,788	-0.60(-0.73%)
Jul 15, 2022	81.93	82.48	81.34	82.23	582,455	+1.26(+1.56%)
Jul 14, 2022	78.52	81.25	78.31	80.96	857,398	+1.78(+2.25%)
Jul 13, 2022	78.95	79.67	77.92	79.19	1,074,079	-1.15(-1.43%)
Jul 12, 2022	81.37	82.40	79.73	80.33	827,160	-0.88(-1.08%)
Jul 11, 2022	81.53	81.67	80.60	81.21	654,134	-0.56(-0.69%)
Jul 08, 2022	81.86	82.27	80.83	81.77	996,431	-0.81(-0.98%)
Jul 07, 2022	81.59	82.70	81.33	82.58	1,046,342	+0.93(+1.14%)
Jul 06, 2022	81.87	82.05	80.75	81.66	771,362	+0.29(+0.35%)
Jul 05, 2022	79.53	81.44	78.66	81.37	1,368,772	+0.43(+0.54%)
Jul 01, 2022	79.04	81.22	79.04	80.93	686,711	+1.91(+2.41%)
Jun 30, 2022	77.97	79.21	76.87	79.03	1,524,436	+0.18(+0.23%)
Jun 29, 2022	78.72	78.97	77.06	78.85	658,823	+0.31(+0.39%)
Jun 28, 2022	80.82	81.46	78.30	78.54	670,756	-2.28(-2.82%)
Jun 27, 2022	81.07	81.42	79.88	80.83	744,481	-0.02(-0.02%)
Jun 24, 2022	79.02	80.90	78.61	80.85	975,733	+2.66(+3.40%)
Jun 23, 2022	77.43	78.26	76.47	78.19	866,893	+1.38(+1.80%)
Jun 22, 2022	74.75	77.51	74.51	76.81	1,122,859	+1.42(+1.89%)
Jun 21, 2022	77.15	77.75	75.29	75.38	1,338,249	-0.82(-1.08%)
Jun 17, 2022	75.65	77.23	75.45	76.20	3,835,144	+0.47(+0.63%)
Jun 16, 2022	76.39	77.15	75.05	75.73	2,498,428	-2.87(-3.65%)
Jun 15, 2022	77.26	79.28	76.95	78.59	2,009,620	+2.19(+2.87%)
Jun 14, 2022	77.68	78.05	76.07	76.40	3,238,125	-1.46(-1.88%)
Jun 13, 2022	78.70	79.11	76.91	77.86	2,840,308	-0.45(-0.58%)
Jun 10, 2022	80.31	80.31	78.22	78.32	1,355,246	-3.24(-3.97%)
Jun 09, 2022	82.64	82.97	81.50	81.56	1,000,125	-1.45(-1.75%)
Jun 08, 2022	84.73	84.73	82.44	83.01	1,286,848	-2.28(-2.68%)
Jun 07, 2022	83.83	85.30	83.45	85.29	785,754	+1.09(+1.29%)
Jun 06, 2022	85.54	85.95	84.16	84.21	750,701	-0.62(-0.73%)
Jun 03, 2022	84.61	84.91	83.85	84.83	612,334	-0.93(-1.08%)
Jun 02, 2022	83.76	85.87	83.21	85.76	1,467,943	+2.57(+3.09%)
Jun 01, 2022	84.87	86.16	83.16	83.19	1,324,379	-2.58(-3.01%)
May 31, 2022	86.19	86.93	85.18	85.77	1,515,383	-1.41(-1.62%)
May 27, 2022	84.98	87.50	84.98	87.18	968,555	+2.89(+3.43%)
May 26, 2022	81.47	84.79	81.31	84.28	1,402,898	+3.06(+3.76%)
May 25, 2022	80.60	81.50	79.99	81.23	1,364,087	+0.44(+0.55%)
May 24, 2022	81.19	81.75	79.75	80.78	1,194,349	-0.74(-0.91%)
May 23, 2022	80.86	81.64	79.25	81.52	952,021	+0.98(+1.21%)
May 20, 2022	80.22	81.04	78.50	80.55	1,163,087	+0.71(+0.89%)
May 19, 2022	78.03	81.06	77.98	79.83	1,099,949	+1.26(+1.61%)
May 18, 2022	80.85	81.45	78.13	78.57	1,255,502	-3.34(-4.07%)
May 17, 2022	81.97	82.05	80.46	81.91	1,035,246	+0.99(+1.22%)
May 16, 2022	82.10	82.89	80.45	80.92	1,195,967	-1.69(-2.04%)
May 13, 2022	81.48	83.53	81.20	82.61	1,397,814	+2.02(+2.51%)
May 12, 2022	79.25	81.43	79.25	80.58	1,518,169	+0.47(+0.59%)
May 11, 2022	80.95	82.10	80.07	80.11	1,261,310	-1.52(-1.86%)
May 10, 2022	82.75	83.33	80.40	81.63	2,616,320	+0.21(+0.25%)
May 09, 2022	82.20	82.86	81.05	81.42	1,443,491	-1.90(-2.29%)
May 06, 2022	83.41	84.18	81.91	83.33	1,396,158	-0.60(-0.72%)
May 05, 2022	85.84	86.46	83.01	83.93	1,034,878	-2.79(-3.22%)
May 04, 2022	84.29	86.97	83.30	86.72	1,155,340	+2.44(+2.89%)
May 03, 2022	85.98	86.52	84.11	84.29	1,690,529	-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.