Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.84	95.18	92.84	95.11	219,079	+2.40(+2.59%)
Jul 28, 2022	90.37	92.77	89.91	92.71	96,904	+2.42(+2.68%)
Jul 27, 2022	89.27	90.79	88.58	90.29	105,636	+1.24(+1.39%)
Jul 26, 2022	87.60	89.12	87.14	89.05	120,618	+0.81(+0.92%)
Jul 25, 2022	88.35	88.59	87.22	88.24	121,867	+0.13(+0.15%)
Jul 22, 2022	90.06	90.52	86.48	88.11	158,403	-1.43(-1.60%)
Jul 21, 2022	86.61	89.75	86.61	89.55	227,228	+3.26(+3.78%)
Jul 20, 2022	85.04	86.90	83.32	86.28	293,615	+4.52(+5.53%)
Jul 19, 2022	80.58	81.76	79.96	81.76	124,509	+2.30(+2.90%)
Jul 18, 2022	81.34	81.70	79.04	79.46	111,580	-1.24(-1.53%)
Jul 15, 2022	79.53	81.12	78.75	80.70	119,802	+2.61(+3.34%)
Jul 14, 2022	77.13	78.29	76.02	78.09	94,808	+0.07(+0.09%)
Jul 13, 2022	76.70	78.29	76.39	78.02	61,034	+0.49(+0.64%)
Jul 12, 2022	79.49	80.04	77.18	77.52	80,557	-1.70(-2.15%)
Jul 11, 2022	79.88	80.17	79.01	79.22	67,925	-1.02(-1.27%)
Jul 08, 2022	80.31	81.61	79.08	80.24	68,960	-0.70(-0.87%)
Jul 07, 2022	80.91	82.15	80.06	80.94	115,474	+0.45(+0.57%)
Jul 06, 2022	79.54	81.30	79.44	80.49	75,495	+0.46(+0.58%)
Jul 05, 2022	78.39	80.03	76.31	80.02	166,892	+0.34(+0.42%)
Jul 01, 2022	80.04	81.01	78.74	79.69	117,227	-0.30(-0.37%)
Jun 30, 2022	78.09	80.58	77.82	79.98	123,798	+1.14(+1.44%)
Jun 29, 2022	78.91	79.31	76.77	78.85	106,342	+0.30(+0.38%)
Jun 28, 2022	80.21	80.60	78.40	78.55	79,174	-1.26(-1.57%)
Jun 27, 2022	81.64	81.64	79.70	79.81	129,730	-1.04(-1.28%)
Jun 24, 2022	78.63	80.87	78.53	80.85	230,503	+2.79(+3.57%)
Jun 23, 2022	76.82	78.18	76.37	78.06	113,015	+1.50(+1.96%)
Jun 22, 2022	74.73	76.88	74.24	76.55	111,906	+0.85(+1.12%)
Jun 21, 2022	75.19	76.40	74.27	75.70	143,968	+1.44(+1.94%)
Jun 17, 2022	73.67	74.98	73.42	74.26	232,788	+1.42(+1.95%)
Jun 16, 2022	73.25	73.71	72.38	72.84	178,725	-1.70(-2.28%)
Jun 15, 2022	74.35	75.89	73.88	74.54	107,415	+1.14(+1.55%)
Jun 14, 2022	74.36	74.80	72.77	73.40	100,038	-0.93(-1.25%)
Jun 13, 2022	75.01	76.23	74.11	74.33	148,969	-2.68(-3.48%)
Jun 10, 2022	77.33	77.44	75.69	77.01	147,535	-1.49(-1.90%)
Jun 09, 2022	79.27	79.94	78.04	78.50	86,330	-1.36(-1.71%)
Jun 08, 2022	80.89	81.02	79.40	79.87	70,718	-1.17(-1.44%)
Jun 07, 2022	79.17	81.08	78.75	81.03	69,544	+0.91(+1.14%)
Jun 06, 2022	81.15	81.15	79.67	80.12	83,618	-0.07(-0.09%)
Jun 03, 2022	80.75	80.75	79.63	80.19	85,839	-1.14(-1.40%)
Jun 02, 2022	79.31	81.39	79.15	81.33	90,926	+2.43(+3.08%)
Jun 01, 2022	78.52	79.41	77.63	78.90	143,473	+0.64(+0.82%)
May 31, 2022	77.71	78.76	76.10	78.25	198,078	-0.11(-0.14%)
May 27, 2022	76.47	78.97	76.47	78.36	162,237	+2.83(+3.74%)
May 26, 2022	76.65	77.89	75.02	75.54	205,853	-0.33(-0.43%)
May 25, 2022	75.91	76.64	75.22	75.86	88,766	-0.31(-0.40%)
May 24, 2022	76.14	76.63	74.69	76.17	90,105	-0.32(-0.41%)
May 23, 2022	77.53	77.53	75.67	76.48	101,286	+0.20(+0.26%)
May 20, 2022	76.93	77.15	73.79	76.29	160,704	-0.11(-0.14%)
May 19, 2022	76.05	77.67	75.61	76.39	103,157	+0.26(+0.34%)
May 18, 2022	76.85	77.94	75.65	76.14	152,098	-2.24(-2.86%)
May 17, 2022	77.82	78.40	76.87	78.38	93,532	+1.91(+2.50%)
May 16, 2022	76.98	77.11	75.84	76.46	83,025	-0.93(-1.20%)
May 13, 2022	77.53	78.19	76.68	77.39	102,717	+0.94(+1.23%)
May 12, 2022	74.58	76.54	74.33	76.45	143,365	+1.18(+1.57%)
May 11, 2022	76.64	77.64	74.91	75.27	71,599	-1.29(-1.69%)
May 10, 2022	77.23	78.10	75.79	76.56	91,204	+0.32(+0.41%)
May 09, 2022	77.61	77.65	75.76	76.25	113,568	-2.23(-2.84%)
May 06, 2022	79.18	79.49	77.43	78.48	98,703	-1.08(-1.35%)
May 05, 2022	81.97	82.07	78.68	79.55	134,380	-3.75(-4.50%)
May 04, 2022	79.32	83.33	79.15	83.30	134,977	+3.97(+5.01%)
May 03, 2022	78.89	79.89	78.18	79.32	136,564	-0.01(-0.01%)

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.