Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.00	85.99	84.28	85.72	133,138	+0.59(+0.69%)
Jul 28, 2022	85.04	85.62	83.90	85.13	162,209	-0.08(-0.09%)
Jul 27, 2022	82.75	85.32	82.75	85.21	183,100	+2.17(+2.61%)
Jul 26, 2022	83.56	83.77	81.65	83.04	158,704	-1.21(-1.44%)
Jul 25, 2022	84.25	84.53	83.80	84.25	325,186	-0.06(-0.07%)
Jul 22, 2022	85.21	86.27	84.16	84.31	129,952	-1.24(-1.45%)
Jul 21, 2022	84.60	85.89	84.23	85.55	92,850	+0.93(+1.10%)
Jul 20, 2022	83.15	84.83	83.15	84.62	90,498	+0.90(+1.08%)
Jul 19, 2022	83.41	84.71	83.18	83.72	154,646	+0.82(+0.99%)
Jul 18, 2022	81.87	83.28	81.79	82.90	170,762	+1.15(+1.41%)
Jul 15, 2022	82.59	82.90	81.59	81.75	140,987	-0.28(-0.34%)
Jul 14, 2022	81.23	82.29	80.29	82.03	173,470	-0.18(-0.22%)
Jul 13, 2022	80.26	82.55	80.07	82.21	187,699	+0.88(+1.08%)
Jul 12, 2022	79.82	82.25	79.82	81.33	285,390	+1.10(+1.37%)
Jul 11, 2022	81.27	81.39	80.13	80.23	137,767	-1.81(-2.21%)
Jul 08, 2022	81.23	82.16	81.23	82.04	101,034	+0.36(+0.44%)
Jul 07, 2022	81.09	81.76	80.34	81.68	121,565	+0.52(+0.64%)
Jul 06, 2022	79.17	81.40	79.10	81.16	153,300	+2.11(+2.67%)
Jul 05, 2022	78.21	79.36	77.39	79.05	160,863	-1.05(-1.31%)
Jul 01, 2022	79.42	80.24	78.68	80.10	52,986	+0.44(+0.55%)
Jun 30, 2022	78.37	79.71	78.20	79.66	165,006	+0.33(+0.42%)
Jun 29, 2022	79.39	79.65	78.83	79.33	101,108	-0.38(-0.48%)
Jun 28, 2022	80.47	81.30	79.57	79.71	202,640	-0.60(-0.75%)
Jun 27, 2022	80.45	80.58	79.35	80.31	116,891	-0.12(-0.15%)
Jun 24, 2022	78.35	80.48	78.35	80.43	218,530	+2.54(+3.26%)
Jun 23, 2022	76.13	78.06	76.13	77.89	167,942	+1.93(+2.54%)
Jun 22, 2022	75.55	76.74	75.38	75.96	122,823	-0.32(-0.42%)
Jun 21, 2022	75.36	76.75	75.36	76.28	152,707	+1.11(+1.48%)
Jun 17, 2022	74.16	75.85	73.76	75.17	243,914	+1.02(+1.38%)
Jun 16, 2022	74.92	75.05	73.76	74.15	182,966	-1.94(-2.55%)
Jun 15, 2022	75.70	76.85	74.97	76.09	134,348	+1.04(+1.39%)
Jun 14, 2022	76.33	76.33	74.62	75.05	150,362	-1.11(-1.46%)
Jun 13, 2022	77.36	77.47	75.89	76.16	147,199	-2.67(-3.39%)
Jun 10, 2022	81.04	81.04	78.77	78.83	188,263	-2.99(-3.65%)
Jun 09, 2022	83.32	83.50	81.74	81.82	89,908	-1.73(-2.07%)
Jun 08, 2022	84.83	84.83	83.26	83.55	81,189	-1.23(-1.45%)
Jun 07, 2022	84.92	85.37	84.23	84.78	92,203	-0.62(-0.73%)
Jun 06, 2022	85.05	86.28	84.70	85.40	105,948	+1.05(+1.24%)
Jun 03, 2022	84.80	85.04	84.07	84.35	123,129	-1.11(-1.30%)
Jun 02, 2022	84.69	85.54	84.08	85.46	125,708	+0.69(+0.81%)
Jun 01, 2022	85.73	86.24	84.66	84.77	124,017	-0.66(-0.77%)
May 31, 2022	84.40	86.22	84.03	85.43	286,792	+0.08(+0.09%)
May 27, 2022	83.16	85.78	83.08	85.35	209,596	+2.43(+2.93%)
May 26, 2022	82.83	83.41	82.42	82.92	178,631	-0.04(-0.05%)
May 25, 2022	82.58	83.24	82.39	82.96	111,823	-0.15(-0.18%)
May 24, 2022	84.00	84.07	82.40	83.11	146,759	-1.30(-1.54%)
May 23, 2022	83.73	84.54	83.25	84.41	108,475	+0.97(+1.16%)
May 20, 2022	83.08	83.80	82.43	83.44	262,104	+0.73(+0.88%)
May 19, 2022	80.60	83.37	80.60	82.71	185,249	+1.99(+2.47%)
May 18, 2022	80.90	81.98	80.41	80.72	176,441	-1.12(-1.37%)
May 17, 2022	81.79	82.26	80.74	81.84	151,999	+0.23(+0.28%)
May 16, 2022	79.74	81.92	79.74	81.61	156,753	+0.75(+0.93%)
May 13, 2022	78.07	81.00	78.07	80.86	196,898	+3.05(+3.92%)
May 12, 2022	77.09	78.57	76.98	77.81	260,798	-0.02(-0.03%)
May 11, 2022	77.92	78.97	77.58	77.83	245,210	-0.51(-0.65%)
May 10, 2022	79.75	79.91	77.62	78.34	206,802	-0.48(-0.61%)
May 09, 2022	78.23	79.50	77.95	78.82	206,853	-0.68(-0.86%)
May 06, 2022	78.80	80.15	78.27	79.50	209,791	+0.11(+0.14%)
May 05, 2022	81.34	81.64	78.98	79.39	155,967	-2.99(-3.63%)
May 04, 2022	81.60	82.54	80.27	82.38	156,961	+0.67(+0.82%)
May 03, 2022	79.87	82.18	79.73	81.71	203,343	+1.90(+2.38%)

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.