Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.39	82.54	80.64	82.14	237,793	+0.18(+0.22%)
Jul 28, 2022	80.75	82.43	80.06	81.96	229,040	+0.77(+0.94%)
Jul 27, 2022	82.75	84.63	79.45	81.19	446,883	+2.68(+3.41%)
Jul 26, 2022	79.68	80.06	77.67	78.51	211,371	-2.04(-2.53%)
Jul 25, 2022	80.58	81.21	79.18	80.56	213,201	+0.19(+0.24%)
Jul 22, 2022	82.49	82.50	79.76	80.37	193,621	-1.83(-2.23%)
Jul 21, 2022	81.01	82.22	80.49	82.20	131,877	+1.00(+1.23%)
Jul 20, 2022	79.81	81.27	79.11	81.20	193,818	+1.49(+1.87%)
Jul 19, 2022	77.98	80.06	77.98	79.71	138,223	+2.27(+2.93%)
Jul 18, 2022	78.82	79.29	77.19	77.44	166,769	-0.68(-0.87%)
Jul 15, 2022	78.81	79.06	77.47	78.12	166,995	+0.66(+0.85%)
Jul 14, 2022	76.35	77.65	76.14	77.46	93,734	-0.31(-0.40%)
Jul 13, 2022	77.72	78.41	77.02	77.77	133,939	-0.93(-1.18%)
Jul 12, 2022	79.35	80.01	78.02	78.69	137,768	-0.49(-0.62%)
Jul 11, 2022	79.74	80.03	78.80	79.18	115,874	-1.30(-1.62%)
Jul 08, 2022	80.42	80.67	79.70	80.49	252,892	+0.11(+0.14%)
Jul 07, 2022	79.14	80.64	78.98	80.38	311,893	+1.66(+2.11%)
Jul 06, 2022	78.19	78.86	77.29	78.71	158,507	+0.95(+1.22%)
Jul 05, 2022	75.92	77.77	75.14	77.77	171,263	+0.31(+0.40%)
Jul 01, 2022	76.80	77.97	75.68	77.46	153,365	+0.18(+0.23%)
Jun 30, 2022	74.55	77.35	74.07	77.28	445,969	+2.02(+2.69%)
Jun 29, 2022	75.10	75.27	74.06	75.26	180,387	-0.02(-0.03%)
Jun 28, 2022	77.19	77.57	75.08	75.28	166,730	-1.52(-1.98%)
Jun 27, 2022	76.82	77.71	75.96	76.80	252,550	+0.53(+0.69%)
Jun 24, 2022	74.19	76.27	74.19	76.27	897,642	+2.08(+2.80%)
Jun 23, 2022	73.54	74.21	72.62	74.19	244,310	+1.33(+1.83%)
Jun 22, 2022	71.49	73.37	71.44	72.86	228,400	+0.51(+0.70%)
Jun 21, 2022	71.12	72.42	70.52	72.35	255,016	+2.27(+3.24%)
Jun 17, 2022	70.44	70.86	68.86	70.08	368,073	+0.35(+0.50%)
Jun 16, 2022	72.58	72.58	69.34	69.73	294,329	-4.02(-5.45%)
Jun 15, 2022	73.68	74.97	72.70	73.76	308,058	-0.40(-0.54%)
Jun 14, 2022	73.39	74.81	72.98	74.15	372,404	+1.04(+1.42%)
Jun 13, 2022	74.23	75.06	72.79	73.12	247,268	-3.09(-4.05%)
Jun 10, 2022	76.91	76.91	75.46	76.20	226,098	-1.34(-1.73%)
Jun 09, 2022	78.60	79.09	77.52	77.55	216,621	-1.17(-1.49%)
Jun 08, 2022	79.84	79.84	78.17	78.72	167,694	-1.35(-1.69%)
Jun 07, 2022	78.72	80.26	78.09	80.08	173,564	+1.15(+1.46%)
Jun 06, 2022	79.53	79.88	78.46	78.92	197,201	-0.01(-0.01%)
Jun 03, 2022	79.26	79.51	78.25	78.93	175,668	-0.69(-0.86%)
Jun 02, 2022	78.85	79.90	78.06	79.62	209,036	+1.23(+1.58%)
Jun 01, 2022	78.67	79.37	77.29	78.38	415,109	+0.19(+0.24%)
May 31, 2022	77.71	78.54	76.37	78.20	419,755	+0.04(+0.05%)
May 27, 2022	77.66	78.91	77.66	78.16	251,915	+0.80(+1.03%)
May 26, 2022	74.96	77.55	74.72	77.36	358,981	+3.23(+4.35%)
May 25, 2022	73.89	75.47	73.70	74.13	434,645	-0.45(-0.60%)
May 24, 2022	75.04	75.34	73.12	74.58	302,922	-1.22(-1.62%)
May 23, 2022	75.36	75.83	73.51	75.81	446,144	+0.79(+1.05%)
May 20, 2022	75.45	75.88	72.76	75.02	430,185	+0.36(+0.48%)
May 19, 2022	75.48	76.20	72.97	74.66	793,050	-1.78(-2.33%)
May 18, 2022	80.88	81.31	76.37	76.44	452,586	-4.99(-6.13%)
May 17, 2022	80.64	81.72	79.70	81.43	462,245	+2.01(+2.53%)
May 16, 2022	79.47	80.15	78.49	79.42	452,606	-0.84(-1.04%)
May 13, 2022	79.81	81.84	79.70	80.26	575,634	+1.37(+1.74%)
May 12, 2022	79.86	80.95	77.43	78.88	399,779	-0.83(-1.04%)
May 11, 2022	81.34	82.69	79.60	79.71	332,256	-1.02(-1.26%)
May 10, 2022	82.27	82.69	79.86	80.72	287,989	-0.90(-1.10%)
May 09, 2022	83.07	83.68	81.22	81.62	283,548	-2.39(-2.84%)
May 06, 2022	84.36	85.55	83.38	84.01	639,168	-0.60(-0.71%)
May 05, 2022	86.59	87.63	83.01	84.61	453,122	-3.41(-3.87%)
May 04, 2022	87.89	88.87	85.48	88.01	254,340	+0.21(+0.24%)
May 03, 2022	87.95	88.61	87.33	87.80	283,795	-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.