Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.12	88.59	86.69	88.39	335,999	+1.34(+1.54%)
Jul 28, 2022	85.88	87.17	84.99	87.05	267,265	+0.92(+1.07%)
Jul 27, 2022	83.65	86.62	83.59	86.13	350,623	+4.09(+4.98%)
Jul 26, 2022	83.52	83.57	81.77	82.04	268,377	-1.88(-2.24%)
Jul 25, 2022	84.44	84.65	83.26	83.93	344,147	-0.72(-0.86%)
Jul 22, 2022	86.27	86.69	84.12	84.65	295,525	-2.14(-2.47%)
Jul 21, 2022	85.85	86.79	84.71	86.79	1,077,103	+1.06(+1.24%)
Jul 20, 2022	84.00	86.11	83.99	85.73	422,338	+1.75(+2.08%)
Jul 19, 2022	82.39	84.10	81.81	83.99	315,988	+2.66(+3.27%)
Jul 18, 2022	82.99	83.35	81.07	81.33	264,181	-0.77(-0.94%)
Jul 15, 2022	81.45	82.13	81.02	82.10	444,533	+1.49(+1.85%)
Jul 14, 2022	79.58	80.93	78.48	80.62	299,234	+0.31(+0.38%)
Jul 13, 2022	79.08	80.92	78.97	80.31	358,777	-0.39(-0.48%)
Jul 12, 2022	82.23	82.83	80.23	80.70	347,791	-1.26(-1.54%)
Jul 11, 2022	82.79	82.79	81.52	81.96	173,245	-1.79(-2.14%)
Jul 08, 2022	82.58	84.10	82.45	83.75	327,399	+0.08(+0.09%)
Jul 07, 2022	82.03	83.88	82.03	83.67	290,097	+2.06(+2.53%)
Jul 06, 2022	81.07	82.26	80.67	81.61	425,060	+0.58(+0.71%)
Jul 05, 2022	78.06	81.05	77.72	81.03	423,615	+1.78(+2.24%)
Jul 01, 2022	78.79	79.49	77.96	79.26	326,457	-0.02(-0.03%)
Jun 30, 2022	79.43	80.36	77.95	79.28	355,459	-1.24(-1.54%)
Jun 29, 2022	80.44	81.10	79.71	80.52	240,963	-0.01(-0.01%)
Jun 28, 2022	83.34	83.95	80.50	80.53	335,717	-2.73(-3.28%)
Jun 27, 2022	84.28	84.28	82.88	83.25	324,718	-0.72(-0.86%)
Jun 24, 2022	81.60	83.99	81.60	83.98	467,428	+3.25(+4.03%)
Jun 23, 2022	80.05	80.91	79.32	80.73	494,967	+1.41(+1.78%)
Jun 22, 2022	78.75	80.58	78.72	79.32	502,174	-0.31(-0.39%)
Jun 21, 2022	78.93	80.44	78.93	79.63	476,570	+1.92(+2.48%)
Jun 17, 2022	76.91	78.40	76.37	77.70	617,409	+0.82(+1.07%)
Jun 16, 2022	78.30	78.38	76.26	76.88	497,901	-3.46(-4.31%)
Jun 15, 2022	79.47	81.53	78.58	80.34	456,905	+1.87(+2.39%)
Jun 14, 2022	78.73	79.14	77.74	78.47	544,990	+0.43(+0.55%)
Jun 13, 2022	79.38	80.11	77.79	78.04	691,860	-4.01(-4.88%)
Jun 10, 2022	83.92	84.12	82.03	82.04	394,924	-3.43(-4.01%)
Jun 09, 2022	87.26	88.24	85.46	85.48	296,220	-2.43(-2.77%)
Jun 08, 2022	88.45	88.98	87.62	87.91	185,081	-0.81(-0.92%)
Jun 07, 2022	86.74	88.91	86.62	88.72	266,394	+1.07(+1.22%)
Jun 06, 2022	88.68	89.27	87.26	87.65	184,326	+0.18(+0.20%)
Jun 03, 2022	88.27	88.75	87.05	87.47	327,555	-2.41(-2.68%)
Jun 02, 2022	86.62	89.91	86.35	89.88	374,861	+2.66(+3.04%)
Jun 01, 2022	88.42	89.34	86.61	87.23	484,666	-0.27(-0.31%)
May 31, 2022	87.93	88.45	86.56	87.49	463,444	-0.60(-0.69%)
May 27, 2022	85.93	88.11	85.93	88.10	480,678	+3.10(+3.65%)
May 26, 2022	82.31	85.40	82.16	85.00	399,771	+2.15(+2.60%)
May 25, 2022	81.15	83.48	81.15	82.85	399,227	+1.17(+1.43%)
May 24, 2022	82.15	82.26	80.16	81.68	610,907	-2.14(-2.55%)
May 23, 2022	82.46	83.98	82.00	83.82	350,109	+1.56(+1.89%)
May 20, 2022	83.47	83.73	79.66	82.26	1,189,242	-0.05(-0.06%)
May 19, 2022	82.34	83.83	82.01	82.31	1,081,116	-0.44(-0.53%)
May 18, 2022	85.69	86.02	82.46	82.75	697,613	-4.19(-4.82%)
May 17, 2022	86.47	87.05	85.28	86.94	507,973	+2.26(+2.67%)
May 16, 2022	85.09	85.86	84.25	84.68	306,782	-1.14(-1.33%)
May 13, 2022	83.86	86.29	83.44	85.82	310,491	+3.15(+3.81%)
May 12, 2022	82.05	84.01	80.74	82.67	1,277,992	-0.40(-0.48%)
May 11, 2022	85.13	86.84	82.88	83.06	668,534	-2.88(-3.35%)
May 10, 2022	86.64	87.28	84.52	85.95	1,336,882	+1.33(+1.57%)
May 09, 2022	86.55	87.19	84.21	84.62	1,508,444	-3.67(-4.15%)
May 06, 2022	88.56	89.97	86.97	88.29	874,678	-1.03(-1.15%)
May 05, 2022	92.65	92.72	88.20	89.32	745,026	-4.78(-5.08%)
May 04, 2022	91.05	94.28	89.15	94.09	515,450	+3.32(+3.66%)
May 03, 2022	90.61	91.40	89.93	90.77	710,000	+0.12(+0.13%)

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.