Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.60	81.47	80.42	81.25	348,349	+0.64(+0.80%)
Jul 28, 2022	78.65	80.69	78.65	80.60	46,928	+2.27(+2.89%)
Jul 27, 2022	78.13	78.40	77.59	78.34	136,638	+0.51(+0.66%)
Jul 26, 2022	77.48	77.97	77.48	77.83	119,190	+0.30(+0.39%)
Jul 25, 2022	77.41	77.90	77.02	77.53	57,691	+0.26(+0.34%)
Jul 22, 2022	77.02	77.90	76.81	77.26	51,646	+0.63(+0.83%)
Jul 21, 2022	76.02	76.68	75.41	76.63	106,417	+0.47(+0.62%)
Jul 20, 2022	76.06	76.80	75.66	76.16	63,711	-0.01(-0.01%)
Jul 19, 2022	75.58	76.24	74.89	76.17	58,920	+1.14(+1.52%)
Jul 18, 2022	75.95	75.96	74.71	75.02	54,263	-0.47(-0.63%)
Jul 15, 2022	75.38	75.94	74.80	75.49	178,894	+1.10(+1.47%)
Jul 14, 2022	73.65	74.65	73.65	74.40	41,796	-0.40(-0.53%)
Jul 13, 2022	74.31	75.18	73.74	74.80	114,648	-0.22(-0.29%)
Jul 12, 2022	74.91	75.78	74.50	75.01	133,692	-0.40(-0.53%)
Jul 11, 2022	75.43	75.78	75.17	75.41	85,523	-0.30(-0.40%)
Jul 08, 2022	75.78	76.17	75.42	75.71	73,223	-0.22(-0.29%)
Jul 07, 2022	76.51	76.74	75.68	75.93	33,643	-0.29(-0.38%)
Jul 06, 2022	76.34	77.17	76.01	76.22	59,529	+0.18(+0.24%)
Jul 05, 2022	75.98	76.29	74.29	76.04	104,210	-0.62(-0.81%)
Jul 01, 2022	75.56	76.87	75.35	76.67	158,431	+1.13(+1.50%)
Jun 30, 2022	75.21	76.49	74.75	75.53	170,653	-0.30(-0.40%)
Jun 29, 2022	75.61	75.88	75.26	75.83	188,305	+0.09(+0.12%)
Jun 28, 2022	76.51	77.30	75.69	75.74	104,236	-0.40(-0.52%)
Jun 27, 2022	75.66	77.08	75.38	76.14	122,105	+0.34(+0.45%)
Jun 24, 2022	74.94	75.98	74.83	75.80	66,666	+1.10(+1.47%)
Jun 23, 2022	73.61	74.87	73.61	74.70	85,587	+1.31(+1.79%)
Jun 22, 2022	71.99	74.23	71.99	73.39	73,928	+0.75(+1.03%)
Jun 21, 2022	72.59	73.84	72.51	72.64	97,132	+0.47(+0.65%)
Jun 17, 2022	71.99	73.08	71.45	72.17	404,264	+0.37(+0.51%)
Jun 16, 2022	71.33	72.24	71.03	71.80	176,947	-0.85(-1.17%)
Jun 15, 2022	71.76	73.56	71.62	72.65	288,307	+1.46(+2.06%)
Jun 14, 2022	71.81	72.04	70.75	71.19	156,238	-0.43(-0.61%)
Jun 13, 2022	73.81	73.85	71.32	71.62	320,516	-3.53(-4.70%)
Jun 10, 2022	75.03	75.76	74.46	75.15	417,946	-0.65(-0.86%)
Jun 09, 2022	77.36	77.76	75.77	75.81	124,812	-1.76(-2.26%)
Jun 08, 2022	79.48	79.50	77.37	77.56	135,036	-2.26(-2.84%)
Jun 07, 2022	77.77	79.89	77.68	79.83	107,909	+1.74(+2.23%)
Jun 06, 2022	79.89	80.09	78.00	78.09	131,297	-1.52(-1.91%)
Jun 03, 2022	80.15	80.50	79.25	79.61	130,706	-1.03(-1.28%)
Jun 02, 2022	80.02	80.64	78.65	80.64	250,818	+0.50(+0.62%)
Jun 01, 2022	80.44	80.49	78.78	80.15	105,648	-0.10(-0.13%)
May 31, 2022	80.54	80.75	79.94	80.25	247,152	-0.96(-1.18%)
May 27, 2022	79.77	81.34	79.77	81.21	101,877	+1.75(+2.20%)
May 26, 2022	79.90	80.28	79.43	79.46	141,100	-0.11(-0.14%)
May 25, 2022	78.96	79.79	78.69	79.57	87,298	+0.39(+0.49%)
May 24, 2022	78.21	79.29	77.22	79.19	103,925	+0.68(+0.86%)
May 23, 2022	78.11	78.73	77.22	78.51	87,217	+1.03(+1.33%)
May 20, 2022	77.60	77.68	76.37	77.48	262,352	+0.56(+0.73%)
May 19, 2022	76.89	77.59	76.51	76.91	157,662	-0.47(-0.61%)
May 18, 2022	79.29	79.41	77.13	77.38	145,629	-2.05(-2.58%)
May 17, 2022	79.58	79.58	78.41	79.43	129,318	+0.67(+0.85%)
May 16, 2022	79.01	79.39	78.60	78.76	111,032	-0.29(-0.37%)
May 13, 2022	78.16	79.08	77.42	79.06	176,859	+1.46(+1.88%)
May 12, 2022	77.09	77.79	76.70	77.60	198,426	+0.39(+0.51%)
May 11, 2022	76.70	78.50	76.70	77.20	240,632	+0.41(+0.54%)
May 10, 2022	78.24	78.67	76.41	76.79	427,030	-0.84(-1.08%)
May 09, 2022	80.13	80.20	77.36	77.63	492,350	-3.37(-4.16%)
May 06, 2022	81.76	81.78	80.15	81.00	288,708	-1.34(-1.63%)
May 05, 2022	83.61	84.04	81.82	82.34	228,181	-1.62(-1.93%)
May 04, 2022	83.72	84.16	81.84	83.96	189,176	+0.30(+0.36%)
May 03, 2022	83.00	84.11	82.55	83.66	127,924	+0.77(+0.93%)

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.