Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.51	77.70	76.95	77.65	67,228	-2.23(-2.79%)
Jul 28, 2022	80.15	80.44	78.76	79.88	26,382	-0.66(-0.82%)
Jul 27, 2022	80.15	80.75	79.43	80.53	18,353	+0.66(+0.82%)
Jul 26, 2022	80.92	81.04	79.65	79.88	187,464	-0.34(-0.42%)
Jul 25, 2022	80.36	80.38	79.72	80.21	35,118	+0.39(+0.48%)
Jul 22, 2022	80.66	80.99	79.59	79.83	80,910	-1.71(-2.10%)
Jul 21, 2022	81.45	81.65	81.00	81.54	50,019	+0.18(+0.22%)
Jul 20, 2022	81.61	81.85	80.92	81.36	66,372	-0.40(-0.49%)
Jul 19, 2022	81.35	81.89	81.04	81.77	60,073	+0.70(+0.86%)
Jul 18, 2022	81.62	82.18	80.87	81.07	113,441	+1.34(+1.69%)
Jul 15, 2022	79.72	79.76	78.50	79.72	75,689	-0.89(-1.11%)
Jul 14, 2022	81.24	81.36	80.31	80.62	35,659	-1.01(-1.23%)
Jul 13, 2022	80.73	82.18	80.51	81.62	32,098	-0.37(-0.45%)
Jul 12, 2022	82.10	82.43	81.53	81.99	81,726	-0.47(-0.57%)
Jul 11, 2022	83.34	83.34	82.23	82.46	59,502	-3.42(-3.99%)
Jul 08, 2022	85.88	86.47	85.44	85.88	84,157	-0.76(-0.88%)
Jul 07, 2022	85.89	86.98	85.83	86.65	180,349	+1.73(+2.04%)
Jul 06, 2022	85.33	85.33	84.16	84.92	76,013	-1.10(-1.28%)
Jul 05, 2022	84.85	86.25	84.23	86.02	42,419	-0.44(-0.51%)
Jul 01, 2022	85.87	86.67	85.41	86.46	77,917	+0.11(+0.13%)
Jun 30, 2022	85.68	86.73	84.92	86.34	35,950	+0.25(+0.29%)
Jun 29, 2022	85.87	86.23	85.58	86.09	216,852	-0.47(-0.54%)
Jun 28, 2022	87.62	88.19	86.39	86.56	81,142	+0.06(+0.07%)
Jun 27, 2022	87.36	87.45	86.44	86.50	49,820	+0.25(+0.29%)
Jun 24, 2022	85.38	86.32	85.28	86.25	41,612	+2.14(+2.55%)
Jun 23, 2022	83.93	84.75	83.25	84.11	89,979	+1.43(+1.73%)
Jun 22, 2022	82.49	83.28	82.36	82.68	836,098	-1.23(-1.47%)
Jun 21, 2022	83.61	84.23	83.20	83.91	511,392	+1.95(+2.38%)
Jun 17, 2022	83.33	83.40	81.24	81.96	59,669	+1.26(+1.56%)
Jun 16, 2022	80.93	81.32	80.14	80.70	36,133	-2.71(-3.25%)
Jun 15, 2022	82.68	83.92	82.32	83.41	50,697	+1.45(+1.77%)
Jun 14, 2022	80.93	82.13	80.64	81.96	152,681	+2.49(+3.13%)
Jun 13, 2022	80.77	81.05	79.06	79.47	101,074	-3.24(-3.92%)
Jun 10, 2022	83.64	83.64	82.27	82.71	40,097	+0.17(+0.20%)
Jun 09, 2022	83.83	84.26	82.44	82.55	25,467	-3.19(-3.72%)
Jun 08, 2022	84.40	85.99	84.23	85.74	378,927	+2.32(+2.78%)
Jun 07, 2022	82.01	83.51	82.01	83.41	60,312	+1.44(+1.76%)
Jun 06, 2022	82.64	83.34	81.80	81.97	257,570	+1.65(+2.05%)
Jun 03, 2022	80.99	80.99	80.02	80.32	98,689	-1.04(-1.28%)
Jun 02, 2022	79.74	81.45	79.71	81.36	922,077	+1.89(+2.38%)
Jun 01, 2022	80.64	80.74	78.99	79.47	126,050	-0.79(-0.99%)
May 31, 2022	80.93	81.06	79.85	80.26	132,176	+2.59(+3.34%)
May 27, 2022	77.35	77.76	76.79	77.67	30,192	+0.34(+0.45%)
May 26, 2022	75.53	77.59	75.43	77.33	105,273	+2.34(+3.12%)
May 25, 2022	74.84	75.08	74.34	74.99	21,786	+0.88(+1.18%)
May 24, 2022	75.31	75.31	73.83	74.11	59,148	-2.84(-3.69%)
May 23, 2022	77.02	77.19	76.45	76.95	18,566	+0.13(+0.17%)
May 20, 2022	77.60	77.64	75.96	76.82	86,618	+0.17(+0.22%)
May 19, 2022	75.50	77.05	75.50	76.66	39,362	+1.80(+2.40%)
May 18, 2022	76.12	76.56	74.74	74.86	39,256	-2.23(-2.89%)
May 17, 2022	77.26	77.80	76.21	77.08	178,941	+2.26(+3.01%)
May 16, 2022	74.60	75.38	74.58	74.83	71,924	-0.13(-0.17%)
May 13, 2022	73.39	75.20	73.39	74.96	52,966	+2.51(+3.46%)
May 12, 2022	72.07	73.11	71.21	72.45	95,895	+0.19(+0.26%)
May 11, 2022	73.71	74.18	72.05	72.26	38,786	-0.03(-0.05%)
May 10, 2022	73.20	73.20	71.56	72.30	213,286	+0.83(+1.15%)
May 09, 2022	72.39	72.87	71.14	71.47	132,290	-2.37(-3.21%)
May 06, 2022	74.79	74.94	73.64	73.84	107,759	-1.91(-2.52%)
May 05, 2022	77.45	77.49	75.31	75.75	73,887	-3.52(-4.45%)
May 04, 2022	78.04	79.41	77.17	79.28	1,012,616	-0.23(-0.29%)
May 03, 2022	79.39	79.74	79.02	79.51	87,937	+1.08(+1.38%)

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.