Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.86	83.59	79.60	83.10	1,034,167	+2.06(+2.54%)
Jul 28, 2022	80.30	81.92	78.18	81.04	1,315,829	-5.35(-6.19%)
Jul 27, 2022	83.77	87.08	83.33	86.39	825,216	+3.31(+3.98%)
Jul 26, 2022	83.70	84.54	82.95	83.08	424,405	-1.11(-1.32%)
Jul 25, 2022	83.20	84.25	82.06	84.19	374,375	+1.64(+1.99%)
Jul 22, 2022	83.58	83.96	81.91	82.55	371,094	-0.43(-0.52%)
Jul 21, 2022	82.34	83.12	80.90	82.98	349,435	+0.56(+0.68%)
Jul 20, 2022	82.05	82.75	81.21	82.42	494,140	+0.78(+0.96%)
Jul 19, 2022	78.90	81.71	78.90	81.64	478,572	+3.94(+5.07%)
Jul 18, 2022	78.85	79.05	77.20	77.70	456,054	-0.06(-0.07%)
Jul 15, 2022	77.48	78.42	76.21	77.76	485,458	+1.24(+1.61%)
Jul 14, 2022	75.92	76.56	75.17	76.53	934,457	-0.64(-0.83%)
Jul 13, 2022	76.77	77.72	76.12	77.16	733,857	-0.52(-0.67%)
Jul 12, 2022	77.20	79.20	77.06	77.68	833,387	+0.21(+0.27%)
Jul 11, 2022	77.33	78.02	76.64	77.47	495,286	-0.70(-0.90%)
Jul 08, 2022	79.00	79.24	77.59	78.18	337,260	-0.97(-1.22%)
Jul 07, 2022	78.91	79.67	77.63	79.14	1,148,390	+1.65(+2.13%)
Jul 06, 2022	78.43	78.93	77.03	77.49	1,137,337	-0.86(-1.10%)
Jul 05, 2022	77.48	78.55	75.94	78.35	532,168	-0.82(-1.04%)
Jul 01, 2022	79.43	80.53	77.12	79.17	453,540	-0.11(-0.13%)
Jun 30, 2022	78.59	80.28	77.57	79.28	467,918	-0.72(-0.90%)
Jun 29, 2022	81.09	81.09	78.80	80.00	466,557	-1.47(-1.80%)
Jun 28, 2022	82.26	83.34	81.13	81.47	513,219	+0.07(+0.08%)
Jun 27, 2022	82.37	82.37	80.59	81.40	396,949	-0.41(-0.51%)
Jun 24, 2022	78.89	82.13	78.23	81.81	948,628	+4.03(+5.19%)
Jun 23, 2022	79.58	79.72	76.13	77.78	657,061	-1.57(-1.98%)
Jun 22, 2022	78.38	79.55	78.15	79.35	459,178	-0.69(-0.86%)
Jun 21, 2022	80.44	81.03	78.65	80.04	446,328	+1.12(+1.42%)
Jun 17, 2022	79.63	79.99	78.23	78.92	1,323,621	+0.39(+0.49%)
Jun 16, 2022	82.61	82.61	77.85	78.53	584,712	-6.00(-7.10%)
Jun 15, 2022	84.09	85.63	83.33	84.54	365,667	+1.14(+1.37%)
Jun 14, 2022	84.28	84.64	82.53	83.40	459,467	-0.40(-0.47%)
Jun 13, 2022	85.07	85.52	83.20	83.79	417,891	-3.86(-4.40%)
Jun 10, 2022	87.88	88.92	87.16	87.65	438,189	-2.15(-2.40%)
Jun 09, 2022	92.15	92.76	89.72	89.81	488,694	-3.22(-3.47%)
Jun 08, 2022	93.15	93.68	92.39	93.03	287,029	-0.88(-0.94%)
Jun 07, 2022	91.51	93.91	91.29	93.91	354,560	+1.19(+1.28%)
Jun 06, 2022	91.58	92.91	91.23	92.72	368,902	+1.62(+1.78%)
Jun 03, 2022	90.33	91.40	90.12	91.10	385,329	-0.31(-0.34%)
Jun 02, 2022	89.57	91.52	89.19	91.41	379,487	+2.72(+3.07%)
Jun 01, 2022	90.43	90.48	87.83	88.69	449,859	-0.98(-1.10%)
May 31, 2022	89.66	90.63	88.00	89.67	683,158	+0.29(+0.32%)
May 27, 2022	90.51	91.40	88.92	89.38	613,399	-0.37(-0.41%)
May 26, 2022	89.50	90.00	88.95	89.75	391,131	+1.66(+1.88%)
May 25, 2022	85.65	88.31	85.13	88.09	435,153	+2.20(+2.56%)
May 24, 2022	86.33	86.38	83.71	85.89	610,040	-1.19(-1.36%)
May 23, 2022	86.61	87.55	86.06	87.08	571,772	+1.66(+1.94%)
May 20, 2022	86.79	86.98	83.08	85.42	528,430	-1.08(-1.25%)
May 19, 2022	85.79	87.81	85.42	86.50	637,884	-0.56(-0.64%)
May 18, 2022	87.93	89.80	86.80	87.06	697,983	-1.46(-1.65%)
May 17, 2022	86.24	88.62	86.06	88.51	665,752	+4.27(+5.06%)
May 16, 2022	84.88	85.43	82.41	84.25	875,621	-0.80(-0.94%)
May 13, 2022	84.35	86.05	84.34	85.05	729,250	-0.07(-0.08%)
May 12, 2022	83.57	85.60	82.93	85.12	770,289	+1.16(+1.38%)
May 11, 2022	86.49	87.59	83.71	83.96	761,971	-2.31(-2.67%)
May 10, 2022	88.90	89.14	84.98	86.26	775,443	-1.01(-1.16%)
May 09, 2022	88.03	89.71	86.90	87.27	988,593	-1.94(-2.18%)
May 06, 2022	90.27	91.23	87.50	89.21	833,571	-1.01(-1.12%)
May 05, 2022	92.94	93.23	89.16	90.22	646,744	-3.85(-4.10%)
May 04, 2022	90.97	94.35	90.36	94.08	572,618	+3.20(+3.52%)
May 03, 2022	90.73	91.71	90.01	90.88	569,813	+0.55(+0.61%)

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.