Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.59	86.03	82.99	85.50	629,139	+1.61(+1.92%)
Jul 28, 2022	83.07	84.13	81.68	83.89	606,102	+3.11(+3.85%)
Jul 27, 2022	81.73	81.97	80.00	80.78	447,788	-0.79(-0.97%)
Jul 26, 2022	80.95	82.18	80.91	81.57	449,942	+0.82(+1.02%)
Jul 25, 2022	80.03	80.89	78.73	80.75	460,365	+1.56(+1.97%)
Jul 22, 2022	79.15	80.02	77.78	79.19	451,262	+0.64(+0.82%)
Jul 21, 2022	78.81	78.81	77.24	78.54	432,929	-0.19(-0.24%)
Jul 20, 2022	79.64	79.93	77.35	78.73	925,668	-0.56(-0.71%)
Jul 19, 2022	79.38	80.15	78.85	79.29	604,446	+0.86(+1.10%)
Jul 18, 2022	79.16	79.84	78.05	78.44	586,120	-0.39(-0.49%)
Jul 15, 2022	78.00	79.04	74.71	78.82	742,327	+0.90(+1.15%)
Jul 14, 2022	75.84	78.44	75.29	77.92	541,527	+1.47(+1.93%)
Jul 13, 2022	75.61	77.46	75.13	76.45	445,561	+0.14(+0.18%)
Jul 12, 2022	76.25	77.10	75.97	76.31	422,551	-0.48(-0.63%)
Jul 11, 2022	78.02	78.08	76.23	76.80	483,573	-1.78(-2.26%)
Jul 08, 2022	77.50	79.71	77.03	78.57	579,193	+1.04(+1.34%)
Jul 07, 2022	75.27	78.01	74.70	77.54	812,398	+1.96(+2.59%)
Jul 06, 2022	75.14	77.76	74.91	75.58	7,618,323	+0.02(+0.03%)
Jul 05, 2022	78.21	78.82	74.34	75.56	1,224,994	-3.55(-4.48%)
Jul 01, 2022	77.82	79.36	76.81	79.11	897,138	+1.70(+2.20%)
Jun 30, 2022	74.56	77.51	74.16	77.41	1,162,272	+1.75(+2.31%)
Jun 29, 2022	75.95	78.28	75.34	75.66	2,758,250	+4.24(+5.93%)
Jun 28, 2022	73.21	73.59	71.24	71.42	291,254	-1.78(-2.43%)
Jun 27, 2022	71.29	74.19	70.85	73.20	559,661	+2.16(+3.05%)
Jun 24, 2022	70.55	71.49	69.44	71.04	1,268,804	+1.28(+1.84%)
Jun 23, 2022	69.02	70.45	68.35	69.75	3,505,723	+1.15(+1.67%)
Jun 22, 2022	69.96	71.19	66.47	68.60	2,345,335	-5.45(-7.36%)
Jun 21, 2022	73.30	74.34	72.76	74.06	306,081	+1.29(+1.78%)
Jun 17, 2022	73.15	74.12	71.37	72.76	455,511	+0.03(+0.04%)
Jun 16, 2022	74.23	74.92	72.07	72.73	400,578	-2.85(-3.76%)
Jun 15, 2022	74.20	76.70	73.96	75.58	346,160	+2.19(+2.99%)
Jun 14, 2022	74.61	74.61	72.61	73.39	361,885	-1.40(-1.88%)
Jun 13, 2022	77.04	77.21	74.28	74.79	334,613	-4.50(-5.67%)
Jun 10, 2022	81.30	81.51	79.25	79.28	310,839	-2.58(-3.15%)
Jun 09, 2022	81.40	83.72	81.40	81.86	201,630	-0.07(-0.08%)
Jun 08, 2022	82.11	82.64	81.27	81.93	425,606	-0.24(-0.29%)
Jun 07, 2022	80.63	82.48	80.63	82.17	196,049	+1.21(+1.49%)
Jun 06, 2022	82.20	82.78	79.69	80.96	273,274	-0.68(-0.83%)
Jun 03, 2022	80.96	82.43	80.69	81.65	247,451	-0.33(-0.40%)
Jun 02, 2022	82.09	83.40	81.27	81.97	285,690	-0.64(-0.78%)
Jun 01, 2022	83.25	84.19	81.86	82.61	437,109	-0.34(-0.40%)
May 31, 2022	83.63	83.63	81.67	82.95	545,221	-0.55(-0.66%)
May 27, 2022	81.17	84.57	81.17	83.50	400,547	+2.72(+3.36%)
May 26, 2022	77.56	81.46	77.55	80.79	371,366	+2.39(+3.05%)
May 25, 2022	77.32	78.52	76.49	78.40	266,031	+0.92(+1.19%)
May 24, 2022	76.94	77.61	75.24	77.48	297,560	+0.28(+0.36%)
May 23, 2022	75.90	77.72	75.44	77.20	259,290	+1.80(+2.38%)
May 20, 2022	77.88	77.88	73.58	75.40	302,258	-1.90(-2.45%)
May 19, 2022	75.04	77.95	74.45	77.30	369,156	+2.33(+3.11%)
May 18, 2022	73.96	77.12	73.87	74.97	359,598	+0.78(+1.05%)
May 17, 2022	73.16	74.33	71.85	74.19	220,467	+2.20(+3.06%)
May 16, 2022	72.44	73.14	71.81	71.98	349,485	-1.46(-1.99%)
May 13, 2022	71.99	74.31	71.38	73.45	299,599	+2.80(+3.96%)
May 12, 2022	69.97	71.72	69.04	70.65	343,468	-0.34(-0.47%)
May 11, 2022	73.75	74.03	70.73	70.99	288,128	-3.19(-4.30%)
May 10, 2022	74.57	75.11	71.49	74.17	339,552	+0.23(+0.31%)
May 09, 2022	75.53	75.53	72.98	73.94	254,261	-2.76(-3.60%)
May 06, 2022	77.67	78.22	75.96	76.71	252,105	-1.31(-1.68%)
May 05, 2022	79.72	79.72	77.16	78.02	221,575	-2.33(-2.90%)
May 04, 2022	77.14	80.57	77.04	80.35	317,845	+3.10(+4.01%)
May 03, 2022	72.99	79.63	72.99	77.25	365,252	+2.03(+2.70%)

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.