Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.11	84.59	80.80	81.34	488,037	-0.64(-0.79%)
Jul 28, 2022	79.69	82.56	79.25	81.99	302,117	+2.64(+3.32%)
Jul 27, 2022	79.49	80.15	77.73	79.35	337,807	+0.51(+0.65%)
Jul 26, 2022	78.32	79.60	77.94	78.84	267,335	+0.33(+0.42%)
Jul 25, 2022	78.37	79.19	77.88	78.51	237,003	+0.01(+0.01%)
Jul 22, 2022	78.73	78.95	77.59	78.50	140,055	+0.15(+0.20%)
Jul 21, 2022	77.05	78.38	76.43	78.35	211,747	+0.82(+1.05%)
Jul 20, 2022	77.41	77.73	76.51	77.53	209,528	+0.16(+0.21%)
Jul 19, 2022	75.72	77.56	75.72	77.37	204,330	+2.65(+3.54%)
Jul 18, 2022	75.57	76.28	74.34	74.72	271,507	-0.22(-0.30%)
Jul 15, 2022	73.28	75.98	73.10	74.95	235,700	+2.77(+3.84%)
Jul 14, 2022	73.83	73.83	71.41	72.18	260,389	-2.77(-3.70%)
Jul 13, 2022	74.19	75.32	73.72	74.95	181,457	-0.33(-0.43%)
Jul 12, 2022	74.59	76.54	74.59	75.27	200,764	+0.59(+0.79%)
Jul 11, 2022	76.51	76.55	72.61	74.69	313,305	-2.50(-3.24%)
Jul 08, 2022	77.75	78.53	76.43	77.19	230,117	-1.39(-1.76%)
Jul 07, 2022	77.01	78.94	76.82	78.57	280,995	+2.29(+3.00%)
Jul 06, 2022	76.98	77.43	75.10	76.28	327,765	-0.10(-0.13%)
Jul 05, 2022	74.42	76.43	73.12	76.38	265,471	+1.03(+1.37%)
Jul 01, 2022	75.42	77.01	74.68	75.35	223,925	-0.58(-0.76%)
Jun 30, 2022	76.28	77.05	75.16	75.93	338,490	-1.90(-2.44%)
Jun 29, 2022	79.12	79.16	77.44	77.82	309,763	-1.18(-1.50%)
Jun 28, 2022	79.46	79.77	78.52	79.01	179,279	+0.79(+1.01%)
Jun 27, 2022	78.59	79.15	77.23	78.22	328,561	-0.01(-0.01%)
Jun 24, 2022	76.31	78.23	75.57	78.23	680,450	+2.86(+3.79%)
Jun 23, 2022	75.28	75.97	74.21	75.37	382,091	-0.03(-0.04%)
Jun 22, 2022	74.59	76.10	74.11	75.40	289,109	+0.06(+0.08%)
Jun 21, 2022	75.04	75.78	74.50	75.34	289,969	+1.72(+2.34%)
Jun 17, 2022	75.26	75.38	73.53	73.62	405,637	-0.44(-0.60%)
Jun 16, 2022	74.82	75.40	73.37	74.06	349,775	-2.35(-3.07%)
Jun 15, 2022	77.52	78.07	75.98	76.41	285,877	-0.13(-0.18%)
Jun 14, 2022	75.21	77.40	75.21	76.54	318,570	+0.95(+1.26%)
Jun 13, 2022	75.36	76.46	74.26	75.59	379,868	-1.58(-2.04%)
Jun 10, 2022	76.96	77.70	76.03	77.17	403,374	-1.39(-1.78%)
Jun 09, 2022	80.45	80.45	78.34	78.56	175,634	-1.82(-2.26%)
Jun 08, 2022	81.96	82.28	80.14	80.38	160,302	-2.06(-2.50%)
Jun 07, 2022	81.73	83.35	81.54	82.44	207,457	+0.16(+0.20%)
Jun 06, 2022	81.40	83.27	81.28	82.28	205,014	+0.79(+0.97%)
Jun 03, 2022	82.81	82.81	81.10	81.49	228,385	-1.86(-2.23%)
Jun 02, 2022	81.04	83.49	80.20	83.34	186,140	+2.77(+3.44%)
Jun 01, 2022	82.21	82.21	79.78	80.57	221,157	-1.59(-1.93%)
May 31, 2022	81.53	82.83	80.90	82.16	312,737	+0.03(+0.03%)
May 27, 2022	80.43	82.23	80.25	82.13	223,682	+2.03(+2.53%)
May 26, 2022	80.97	81.67	79.65	80.11	393,027	+0.12(+0.16%)
May 25, 2022	78.65	80.98	78.64	79.98	355,948	+1.59(+2.02%)
May 24, 2022	80.56	80.89	76.98	78.39	330,871	-2.57(-3.18%)
May 23, 2022	81.07	82.08	79.67	80.97	349,295	+0.69(+0.86%)
May 20, 2022	81.29	81.70	77.39	80.28	685,732	-0.64(-0.79%)
May 19, 2022	80.06	81.96	79.81	80.92	341,126	-0.39(-0.48%)
May 18, 2022	82.70	83.43	80.32	81.31	341,086	-2.27(-2.71%)
May 17, 2022	83.12	83.87	82.12	83.58	436,661	+1.68(+2.05%)
May 16, 2022	79.80	83.05	79.28	81.89	338,903	+0.96(+1.18%)
May 13, 2022	81.06	82.01	78.20	80.94	674,273	+1.30(+1.63%)
May 12, 2022	78.11	80.18	77.22	79.64	506,171	+0.98(+1.25%)
May 11, 2022	79.76	81.46	78.32	78.65	323,641	-1.11(-1.39%)
May 10, 2022	81.62	82.87	78.87	79.76	455,895	-1.88(-2.31%)
May 09, 2022	80.00	82.63	79.78	81.64	375,886	+0.38(+0.47%)
May 06, 2022	81.11	82.03	80.28	81.26	533,493	-0.40(-0.49%)
May 05, 2022	81.11	82.17	80.22	81.66	375,221	-0.54(-0.66%)
May 04, 2022	81.06	82.60	78.63	82.21	378,765	+1.51(+1.87%)
May 03, 2022	82.30	82.64	79.82	80.70	379,473	-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.