Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	87.07	88.53	86.63	88.33	336,215	+1.34(+1.54%)
Jul 28, 2022	85.83	87.12	84.94	87.00	267,437	+0.92(+1.07%)
Jul 27, 2022	83.60	86.56	83.54	86.07	350,849	+4.08(+4.98%)
Jul 26, 2022	83.47	83.52	81.72	81.99	268,550	-1.88(-2.24%)
Jul 25, 2022	84.39	84.60	83.21	83.87	344,368	-0.72(-0.86%)
Jul 22, 2022	86.21	86.63	84.06	84.60	295,716	-2.14(-2.47%)
Jul 21, 2022	85.80	86.74	84.66	86.74	1,077,796	+1.06(+1.24%)
Jul 20, 2022	83.94	86.05	83.93	85.68	422,610	+1.74(+2.08%)
Jul 19, 2022	82.34	84.04	81.75	83.93	316,192	+2.66(+3.27%)
Jul 18, 2022	82.93	83.30	81.02	81.28	264,351	-0.77(-0.94%)
Jul 15, 2022	81.40	82.08	80.97	82.05	444,820	+1.49(+1.84%)
Jul 14, 2022	79.52	80.88	78.43	80.57	299,426	+0.31(+0.38%)
Jul 13, 2022	79.03	80.87	78.92	80.26	359,008	-0.39(-0.48%)
Jul 12, 2022	82.18	82.77	80.18	80.64	348,014	-1.26(-1.54%)
Jul 11, 2022	82.74	82.74	81.47	81.90	173,357	-1.79(-2.14%)
Jul 08, 2022	82.53	84.04	82.40	83.70	327,610	+0.08(+0.09%)
Jul 07, 2022	81.98	83.83	81.97	83.62	290,284	+2.06(+2.53%)
Jul 06, 2022	81.02	82.21	80.62	81.56	425,333	+0.57(+0.71%)
Jul 05, 2022	78.01	81.00	77.67	80.98	423,887	+1.77(+2.24%)
Jul 01, 2022	78.74	79.44	77.91	79.21	326,667	-0.02(-0.02%)
Jun 30, 2022	79.38	80.31	77.90	79.23	355,688	-1.24(-1.54%)
Jun 29, 2022	80.39	81.05	79.66	80.47	241,118	-0.01(-0.01%)
Jun 28, 2022	83.29	83.89	80.45	80.48	335,933	-2.73(-3.28%)
Jun 27, 2022	84.22	84.22	82.82	83.20	324,927	-0.72(-0.86%)
Jun 24, 2022	81.55	83.93	81.55	83.92	467,729	+3.25(+4.03%)
Jun 23, 2022	80.00	80.86	79.27	80.67	495,286	+1.41(+1.78%)
Jun 22, 2022	78.70	80.53	78.67	79.27	502,497	-0.31(-0.39%)
Jun 21, 2022	78.88	80.39	78.88	79.57	476,876	+1.92(+2.48%)
Jun 17, 2022	76.86	78.35	76.32	77.65	617,806	+0.82(+1.07%)
Jun 16, 2022	78.25	78.33	76.21	76.83	498,221	-3.46(-4.31%)
Jun 15, 2022	79.42	81.48	78.53	80.29	457,199	+1.87(+2.39%)
Jun 14, 2022	78.68	79.09	77.69	78.41	545,341	+0.43(+0.55%)
Jun 13, 2022	79.33	80.06	77.74	77.99	692,306	-4.00(-4.88%)
Jun 10, 2022	83.86	84.06	81.98	81.99	395,178	-3.43(-4.01%)
Jun 09, 2022	87.20	88.19	85.40	85.42	296,411	-2.43(-2.77%)
Jun 08, 2022	88.40	88.92	87.57	87.85	185,201	-0.81(-0.92%)
Jun 07, 2022	86.68	88.85	86.57	88.66	266,565	+1.07(+1.22%)
Jun 06, 2022	88.62	89.21	87.20	87.60	184,445	+0.18(+0.20%)
Jun 03, 2022	88.21	88.69	86.99	87.42	327,767	-2.41(-2.68%)
Jun 02, 2022	86.57	89.85	86.30	89.82	375,103	+2.65(+3.04%)
Jun 01, 2022	88.37	89.28	86.56	87.17	484,979	-0.27(-0.31%)
May 31, 2022	87.87	88.40	86.51	87.44	463,743	-0.60(-0.69%)
May 27, 2022	85.88	88.05	85.88	88.04	480,988	+3.10(+3.65%)
May 26, 2022	82.26	85.35	82.11	84.94	400,029	+2.15(+2.60%)
May 25, 2022	81.10	83.43	81.10	82.79	399,485	+1.17(+1.43%)
May 24, 2022	82.10	82.20	80.11	81.62	611,301	-2.14(-2.55%)
May 23, 2022	82.41	83.92	81.95	83.76	350,335	+1.55(+1.89%)
May 20, 2022	83.42	83.67	79.61	82.21	1,190,009	-0.05(-0.06%)
May 19, 2022	82.29	83.77	81.96	82.26	1,081,814	-0.44(-0.53%)
May 18, 2022	85.63	85.96	82.41	82.69	698,063	-4.19(-4.82%)
May 17, 2022	86.42	86.99	85.23	86.88	508,301	+2.26(+2.67%)
May 16, 2022	85.03	85.80	84.19	84.62	306,980	-1.14(-1.33%)
May 13, 2022	83.80	86.24	83.38	85.76	310,692	+3.15(+3.81%)
May 12, 2022	82.00	83.95	80.68	82.61	1,278,817	-0.40(-0.48%)
May 11, 2022	85.07	86.78	82.82	83.01	668,966	-2.88(-3.35%)
May 10, 2022	86.59	87.22	84.47	85.89	1,337,745	+1.33(+1.57%)
May 09, 2022	86.50	87.13	84.16	84.57	1,509,417	-3.66(-4.15%)
May 06, 2022	88.51	89.91	86.91	88.23	875,242	-1.03(-1.15%)
May 05, 2022	92.59	92.66	88.14	89.26	745,506	-4.77(-5.08%)
May 04, 2022	90.99	94.22	89.09	94.03	515,783	+3.32(+3.66%)
May 03, 2022	90.56	91.34	89.87	90.71	710,458	+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.