Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	77.68	78.45	77.34	78.41	51,466	-1.32(-1.66%)
Jul 28, 2022	77.82	79.73	77.49	79.73	58,414	+1.34(+1.71%)
Jul 27, 2022	77.46	78.62	76.94	78.39	43,290	+2.40(+3.16%)
Jul 26, 2022	76.65	76.68	75.76	75.99	57,904	-2.99(-3.79%)
Jul 25, 2022	78.95	79.20	78.02	78.98	119,468	+0.15(+0.19%)
Jul 22, 2022	79.06	79.65	78.34	78.83	58,354	-0.30(-0.38%)
Jul 21, 2022	78.20	79.13	78.20	79.13	59,631	+1.58(+2.04%)
Jul 20, 2022	78.22	78.60	77.14	77.55	70,511	-1.29(-1.64%)
Jul 19, 2022	77.35	79.13	77.35	78.84	85,714	+3.64(+4.84%)
Jul 18, 2022	76.34	76.46	74.97	75.20	81,775	-0.89(-1.17%)
Jul 15, 2022	74.59	76.42	74.59	76.09	73,475	+2.40(+3.26%)
Jul 14, 2022	72.59	73.74	71.93	73.69	98,133	-0.39(-0.53%)
Jul 13, 2022	72.56	74.62	72.56	74.08	37,873	+1.16(+1.59%)
Jul 12, 2022	73.03	73.81	72.72	72.92	69,453	-0.15(-0.21%)
Jul 11, 2022	72.97	73.87	72.75	73.07	72,141	+0.08(+0.11%)
Jul 08, 2022	72.94	73.30	72.23	72.99	44,687	+0.44(+0.61%)
Jul 07, 2022	72.47	72.83	72.12	72.55	52,669	-1.00(-1.36%)
Jul 06, 2022	73.17	73.74	72.30	73.55	93,424	+0.73(+1.00%)
Jul 05, 2022	71.27	72.82	71.26	72.82	61,723	-2.85(-3.77%)
Jul 01, 2022	74.81	75.75	74.36	75.67	37,254	+0.84(+1.12%)
Jun 30, 2022	73.73	75.32	73.49	74.83	63,823	-0.10(-0.13%)
Jun 29, 2022	73.80	75.01	73.71	74.93	67,377	-0.14(-0.19%)
Jun 28, 2022	76.35	76.35	74.95	75.08	85,071	-0.41(-0.55%)
Jun 27, 2022	76.53	76.53	75.32	75.49	80,856	-2.48(-3.17%)
Jun 24, 2022	76.88	77.97	76.85	77.97	45,164	+2.87(+3.81%)
Jun 23, 2022	73.84	75.10	73.72	75.10	47,840	+1.75(+2.39%)
Jun 22, 2022	73.22	74.61	73.22	73.35	89,632	-0.55(-0.74%)
Jun 21, 2022	74.17	74.97	72.61	73.90	83,404	+0.89(+1.22%)
Jun 17, 2022	73.08	73.49	72.43	73.01	64,294	+2.51(+3.56%)
Jun 16, 2022	69.81	71.07	69.71	70.50	66,026	-0.57(-0.80%)
Jun 15, 2022	70.71	71.82	69.73	71.07	69,518	+1.24(+1.78%)
Jun 14, 2022	70.17	70.64	69.32	69.83	124,998	-1.27(-1.79%)
Jun 13, 2022	71.59	72.00	71.03	71.10	78,632	-3.72(-4.97%)
Jun 10, 2022	74.68	75.09	74.03	74.82	143,134	-1.91(-2.49%)
Jun 09, 2022	77.53	78.01	76.67	76.73	42,139	-2.64(-3.33%)
Jun 08, 2022	79.75	80.25	79.14	79.37	139,221	-1.47(-1.82%)
Jun 07, 2022	79.88	80.94	79.88	80.84	69,505	-0.09(-0.11%)
Jun 06, 2022	82.31	82.37	80.73	80.93	33,690	-0.78(-0.95%)
Jun 03, 2022	81.59	82.04	80.90	81.71	34,389	-0.33(-0.40%)
Jun 02, 2022	80.66	82.18	80.46	82.03	60,579	+3.14(+3.99%)
Jun 01, 2022	80.50	80.50	78.56	78.89	63,417	-1.91(-2.36%)
May 31, 2022	80.46	81.10	80.00	80.80	81,316	+0.23(+0.29%)
May 27, 2022	79.87	81.04	79.87	80.57	41,325	+1.27(+1.60%)
May 26, 2022	78.02	79.86	78.02	79.30	43,053	+0.68(+0.86%)
May 25, 2022	77.39	79.20	77.39	78.62	53,560	-0.21(-0.27%)
May 24, 2022	79.07	79.23	77.87	78.83	59,534	-0.41(-0.52%)
May 23, 2022	78.57	79.54	78.14	79.24	55,612	+1.48(+1.90%)
May 20, 2022	78.03	78.13	76.39	77.76	48,935	+0.60(+0.78%)
May 19, 2022	75.52	77.83	75.31	77.16	73,000	+1.33(+1.75%)
May 18, 2022	77.16	77.51	75.83	75.83	248,009	-4.20(-5.25%)
May 17, 2022	80.06	80.07	78.67	80.03	138,617	+2.08(+2.67%)
May 16, 2022	77.45	78.43	77.08	77.95	55,954	+0.13(+0.17%)
May 13, 2022	76.81	77.98	76.62	77.82	57,764	+2.64(+3.51%)
May 12, 2022	73.65	75.96	73.48	75.18	80,589	-0.59(-0.78%)
May 11, 2022	76.54	77.70	75.42	75.77	68,148	-0.29(-0.38%)
May 10, 2022	77.75	77.78	75.68	76.06	78,536	-3.86(-4.83%)
May 09, 2022	81.00	81.21	79.89	79.92	57,958	-2.01(-2.45%)
May 06, 2022	82.09	82.59	81.46	81.93	103,431	-1.55(-1.86%)
May 05, 2022	85.47	86.07	82.52	83.48	154,828	-1.67(-1.96%)
May 04, 2022	84.67	86.22	83.27	85.15	71,490	+0.62(+0.73%)
May 03, 2022	84.46	84.87	84.07	84.53	47,131	-0.48(-0.56%)

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.