Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.75	82.91	81.00	82.50	236,751	+0.18(+0.22%)
Jul 28, 2022	81.11	82.79	80.41	82.32	228,036	+0.77(+0.94%)
Jul 27, 2022	83.11	85.00	79.80	81.55	444,924	+2.69(+3.41%)
Jul 26, 2022	80.03	80.41	78.01	78.86	210,445	-2.05(-2.53%)
Jul 25, 2022	80.94	81.57	79.53	80.91	212,266	+0.19(+0.24%)
Jul 22, 2022	82.85	82.86	80.11	80.72	192,772	-1.84(-2.23%)
Jul 21, 2022	81.37	82.58	80.84	82.56	131,299	+1.00(+1.23%)
Jul 20, 2022	80.16	81.62	79.46	81.56	192,968	+1.50(+1.87%)
Jul 19, 2022	78.32	80.41	78.32	80.06	137,617	+2.28(+2.93%)
Jul 18, 2022	79.17	79.64	77.53	77.78	166,038	-0.68(-0.87%)
Jul 15, 2022	79.16	79.41	77.81	78.46	166,263	+0.66(+0.85%)
Jul 14, 2022	76.69	78.00	76.48	77.80	93,323	-0.31(-0.40%)
Jul 13, 2022	78.06	78.75	77.36	78.11	133,352	-0.93(-1.18%)
Jul 12, 2022	79.70	80.36	78.36	79.04	137,164	-0.49(-0.62%)
Jul 11, 2022	80.09	80.39	79.15	79.53	115,366	-1.31(-1.62%)
Jul 08, 2022	80.77	81.03	80.05	80.84	251,783	+0.11(+0.14%)
Jul 07, 2022	79.49	81.00	79.33	80.73	310,526	+1.67(+2.11%)
Jul 06, 2022	78.53	79.21	77.64	79.06	157,812	+0.95(+1.22%)
Jul 05, 2022	76.25	78.11	75.47	78.11	170,512	+0.31(+0.40%)
Jul 01, 2022	77.14	78.31	76.01	77.80	152,693	+0.18(+0.23%)
Jun 30, 2022	74.88	77.69	74.40	77.62	444,014	+2.03(+2.69%)
Jun 29, 2022	75.43	75.60	74.39	75.59	179,596	-0.02(-0.03%)
Jun 28, 2022	77.53	77.91	75.41	75.61	165,999	-1.53(-1.98%)
Jun 27, 2022	77.16	78.05	76.29	77.14	251,443	+0.53(+0.69%)
Jun 24, 2022	74.52	76.61	74.52	76.61	893,706	+2.09(+2.80%)
Jun 23, 2022	73.86	74.54	72.94	74.52	243,239	+1.34(+1.83%)
Jun 22, 2022	71.80	73.69	71.75	73.18	227,399	+0.51(+0.70%)
Jun 21, 2022	71.43	72.74	70.83	72.67	253,898	+2.28(+3.24%)
Jun 17, 2022	70.75	71.17	69.16	70.39	366,459	+0.35(+0.50%)
Jun 16, 2022	72.90	72.90	69.65	70.04	293,039	-4.04(-5.45%)
Jun 15, 2022	74.00	75.30	73.02	74.08	306,707	-0.40(-0.54%)
Jun 14, 2022	73.71	75.14	73.30	74.48	370,771	+1.04(+1.42%)
Jun 13, 2022	74.56	75.39	73.11	73.44	246,184	-3.10(-4.05%)
Jun 10, 2022	77.25	77.25	75.79	76.54	225,107	-1.35(-1.73%)
Jun 09, 2022	78.95	79.44	77.86	77.89	215,671	-1.18(-1.49%)
Jun 08, 2022	80.19	80.19	78.52	79.07	166,959	-1.36(-1.69%)
Jun 07, 2022	79.07	80.61	78.43	80.43	172,803	+1.16(+1.46%)
Jun 06, 2022	79.88	80.23	78.81	79.27	196,337	-0.01(-0.01%)
Jun 03, 2022	79.61	79.86	78.59	79.28	174,898	-0.69(-0.86%)
Jun 02, 2022	79.20	80.25	78.40	79.97	208,120	+1.24(+1.58%)
Jun 01, 2022	79.02	79.72	77.63	78.73	413,289	+0.19(+0.24%)
May 31, 2022	78.05	78.89	76.71	78.54	417,915	+0.04(+0.05%)
May 27, 2022	78.00	79.26	78.00	78.50	250,811	+0.80(+1.03%)
May 26, 2022	75.29	77.89	75.05	77.70	357,407	+3.24(+4.35%)
May 25, 2022	74.22	75.80	74.02	74.46	432,739	-0.45(-0.60%)
May 24, 2022	75.37	75.67	73.44	74.91	301,594	-1.23(-1.62%)
May 23, 2022	75.69	76.16	73.83	76.14	444,188	+0.79(+1.05%)
May 20, 2022	75.78	76.21	73.08	75.35	428,299	+0.36(+0.48%)
May 19, 2022	75.81	76.54	73.29	74.99	789,573	-1.79(-2.33%)
May 18, 2022	81.24	81.67	76.71	76.78	450,602	-5.01(-6.13%)
May 17, 2022	81.00	82.08	80.05	81.79	460,218	+2.02(+2.53%)
May 16, 2022	79.82	80.50	78.84	79.77	450,622	-0.84(-1.04%)
May 13, 2022	80.16	82.20	80.05	80.61	573,110	+1.38(+1.74%)
May 12, 2022	80.21	81.31	77.77	79.23	398,026	-0.83(-1.04%)
May 11, 2022	81.70	83.05	79.95	80.06	330,799	-1.02(-1.26%)
May 10, 2022	82.63	83.05	80.21	81.08	286,726	-0.90(-1.10%)
May 09, 2022	83.44	84.05	81.58	81.98	282,305	-2.40(-2.84%)
May 06, 2022	84.73	85.93	83.75	84.38	636,365	-0.60(-0.71%)
May 05, 2022	86.97	88.02	83.38	84.98	451,135	-3.42(-3.87%)
May 04, 2022	88.28	89.26	85.86	88.40	253,225	+0.21(+0.24%)
May 03, 2022	88.34	89.00	87.71	88.19	282,551	-0.16(-0.18%)

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.