Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.12	84.60	80.81	81.35	488,001	-0.64(-0.79%)
Jul 28, 2022	79.69	82.57	79.25	81.99	302,095	+2.64(+3.32%)
Jul 27, 2022	79.49	80.16	77.73	79.36	337,783	+0.51(+0.65%)
Jul 26, 2022	78.33	79.61	77.94	78.85	267,315	+0.33(+0.42%)
Jul 25, 2022	78.38	79.19	77.89	78.52	236,986	+0.01(+0.01%)
Jul 22, 2022	78.73	78.95	77.60	78.51	140,045	+0.15(+0.20%)
Jul 21, 2022	77.06	78.39	76.43	78.36	211,731	+0.82(+1.05%)
Jul 20, 2022	77.41	77.73	76.52	77.54	209,513	+0.16(+0.21%)
Jul 19, 2022	75.72	77.57	75.72	77.38	204,315	+2.65(+3.54%)
Jul 18, 2022	75.58	76.29	74.35	74.73	271,487	-0.22(-0.30%)
Jul 15, 2022	73.29	75.99	73.10	74.95	235,683	+2.77(+3.84%)
Jul 14, 2022	73.84	73.84	71.41	72.18	260,370	-2.77(-3.70%)
Jul 13, 2022	74.19	75.33	73.73	74.95	181,444	-0.33(-0.43%)
Jul 12, 2022	74.60	76.55	74.60	75.28	200,749	+0.59(+0.79%)
Jul 11, 2022	76.52	76.56	72.62	74.69	313,282	-2.50(-3.24%)
Jul 08, 2022	77.76	78.54	76.43	77.19	230,100	-1.39(-1.76%)
Jul 07, 2022	77.02	78.94	76.83	78.58	280,974	+2.29(+3.00%)
Jul 06, 2022	76.98	77.43	75.11	76.29	327,741	-0.10(-0.13%)
Jul 05, 2022	74.42	76.43	73.12	76.38	265,452	+1.03(+1.37%)
Jul 01, 2022	75.42	77.02	74.68	75.36	223,909	-0.58(-0.76%)
Jun 30, 2022	76.29	77.06	75.16	75.93	338,465	-1.90(-2.44%)
Jun 29, 2022	79.13	79.17	77.44	77.83	309,741	-1.18(-1.50%)
Jun 28, 2022	79.46	79.77	78.53	79.01	179,265	+0.79(+1.01%)
Jun 27, 2022	78.60	79.16	77.23	78.22	328,537	-0.01(-0.01%)
Jun 24, 2022	76.32	78.23	75.58	78.23	680,400	+2.86(+3.79%)
Jun 23, 2022	75.29	75.97	74.22	75.37	382,063	-0.03(-0.04%)
Jun 22, 2022	74.60	76.11	74.11	75.40	289,088	+0.06(+0.08%)
Jun 21, 2022	75.05	75.79	74.51	75.35	289,948	+1.72(+2.34%)
Jun 17, 2022	75.27	75.38	73.54	73.62	405,607	-0.44(-0.60%)
Jun 16, 2022	74.83	75.40	73.37	74.07	349,750	-2.35(-3.07%)
Jun 15, 2022	77.53	78.08	75.99	76.41	285,857	-0.13(-0.18%)
Jun 14, 2022	75.21	77.40	75.21	76.55	318,547	+0.95(+1.26%)
Jun 13, 2022	75.36	76.46	74.27	75.60	379,841	-1.58(-2.04%)
Jun 10, 2022	76.96	77.70	76.04	77.17	403,344	-1.39(-1.78%)
Jun 09, 2022	80.45	80.45	78.35	78.57	175,621	-1.82(-2.26%)
Jun 08, 2022	81.96	82.28	80.15	80.39	160,290	-2.06(-2.50%)
Jun 07, 2022	81.73	83.36	81.55	82.45	207,442	+0.16(+0.20%)
Jun 06, 2022	81.41	83.27	81.29	82.28	204,999	+0.79(+0.97%)
Jun 03, 2022	82.82	82.82	81.11	81.49	228,368	-1.86(-2.23%)
Jun 02, 2022	81.05	83.49	80.20	83.35	186,126	+2.77(+3.44%)
Jun 01, 2022	82.21	82.21	79.79	80.58	221,141	-1.59(-1.93%)
May 31, 2022	81.54	82.84	80.90	82.17	312,714	+0.03(+0.03%)
May 27, 2022	80.44	82.23	80.25	82.14	223,666	+2.03(+2.53%)
May 26, 2022	80.97	81.68	79.65	80.11	392,998	+0.12(+0.16%)
May 25, 2022	78.66	80.99	78.64	79.99	355,922	+1.59(+2.02%)
May 24, 2022	80.57	80.89	76.98	78.40	330,847	-2.57(-3.18%)
May 23, 2022	81.08	82.09	79.68	80.97	349,270	+0.69(+0.86%)
May 20, 2022	81.30	81.71	77.40	80.28	685,682	-0.64(-0.79%)
May 19, 2022	80.06	81.97	79.81	80.92	341,101	-0.39(-0.48%)
May 18, 2022	82.70	83.43	80.32	81.32	341,061	-2.27(-2.71%)
May 17, 2022	83.12	83.88	82.13	83.58	436,629	+1.68(+2.05%)
May 16, 2022	79.80	83.06	79.29	81.90	338,879	+0.96(+1.18%)
May 13, 2022	81.07	82.01	78.20	80.94	674,224	+1.30(+1.63%)
May 12, 2022	78.11	80.18	77.22	79.64	506,134	+0.98(+1.25%)
May 11, 2022	79.77	81.47	78.32	78.66	323,618	-1.11(-1.39%)
May 10, 2022	81.63	82.87	78.88	79.77	455,861	-1.88(-2.31%)
May 09, 2022	80.01	82.63	79.79	81.65	375,858	+0.38(+0.47%)
May 06, 2022	81.11	82.03	80.28	81.27	533,454	-0.40(-0.49%)
May 05, 2022	81.11	82.18	80.23	81.67	375,193	-0.55(-0.66%)
May 04, 2022	81.07	82.60	78.64	82.21	378,738	+1.51(+1.87%)
May 03, 2022	82.31	82.64	79.82	80.70	379,445	-1.52(-1.85%)

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.