Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	83.05	84.91	83.05	84.51	1,725,044	-2.15(-2.48%)
Jul 28, 2022	85.36	86.84	85.11	86.65	544,489	+0.89(+1.04%)
Jul 27, 2022	84.39	86.19	84.27	85.76	514,768	+1.38(+1.63%)
Jul 26, 2022	84.55	84.86	84.17	84.39	323,218	-0.22(-0.26%)
Jul 25, 2022	85.18	85.18	84.15	84.60	606,015	-1.45(-1.69%)
Jul 22, 2022	87.03	87.34	85.72	86.06	427,852	-0.30(-0.34%)
Jul 21, 2022	85.04	86.38	84.82	86.36	370,511	+1.21(+1.42%)
Jul 20, 2022	85.27	85.70	84.69	85.15	466,110	+1.01(+1.20%)
Jul 19, 2022	82.83	84.30	82.83	84.14	550,589	+2.78(+3.42%)
Jul 18, 2022	81.41	82.64	81.20	81.36	630,176	+0.06(+0.07%)
Jul 15, 2022	80.67	81.36	80.12	81.30	466,377	+1.04(+1.29%)
Jul 14, 2022	79.72	80.47	78.54	80.26	506,298	-0.42(-0.52%)
Jul 13, 2022	80.17	80.91	79.40	80.68	505,766	-0.52(-0.65%)
Jul 12, 2022	80.92	82.11	80.87	81.20	420,039	+0.06(+0.07%)
Jul 11, 2022	81.48	81.88	80.98	81.14	490,502	-0.58(-0.71%)
Jul 08, 2022	81.58	82.10	80.90	81.72	526,942	-0.92(-1.11%)
Jul 07, 2022	80.83	82.86	80.83	82.64	657,383	+3.15(+3.96%)
Jul 06, 2022	80.25	80.25	79.13	79.50	674,376	-0.61(-0.77%)
Jul 05, 2022	78.81	80.18	78.23	80.11	797,970	-0.72(-0.89%)
Jul 01, 2022	79.69	81.03	79.54	80.83	565,573	-0.09(-0.11%)
Jun 30, 2022	80.58	81.23	79.13	80.92	688,805	-1.62(-1.97%)
Jun 29, 2022	82.76	82.79	81.65	82.55	541,458	+0.22(+0.26%)
Jun 28, 2022	84.72	85.05	82.28	82.33	675,224	-1.25(-1.49%)
Jun 27, 2022	84.55	84.55	83.39	83.58	472,420	-1.18(-1.39%)
Jun 24, 2022	83.15	84.80	82.74	84.75	919,527	+1.87(+2.26%)
Jun 23, 2022	82.94	83.32	81.95	82.88	555,909	+0.00(+0.00%)
Jun 22, 2022	82.64	83.78	82.43	82.88	586,245	-1.09(-1.30%)
Jun 21, 2022	84.13	84.58	83.87	83.97	716,591	+0.84(+1.01%)
Jun 17, 2022	82.27	83.59	81.96	83.13	837,491	+2.32(+2.87%)
Jun 16, 2022	81.51	81.86	80.38	80.81	1,190,974	-2.65(-3.18%)
Jun 15, 2022	82.36	84.17	81.74	83.47	640,266	+1.33(+1.61%)
Jun 14, 2022	82.44	82.61	81.05	82.14	940,721	-0.92(-1.11%)
Jun 13, 2022	84.12	84.55	82.69	83.06	780,768	-4.09(-4.69%)
Jun 10, 2022	87.84	88.28	86.72	87.15	533,517	-1.45(-1.64%)
Jun 09, 2022	90.62	90.90	88.60	88.60	433,501	-2.70(-2.96%)
Jun 08, 2022	91.21	91.98	91.00	91.30	503,491	-0.38(-0.41%)
Jun 07, 2022	90.35	91.76	90.18	91.68	446,348	+0.34(+0.37%)
Jun 06, 2022	91.90	92.32	90.98	91.34	472,848	-0.34(-0.37%)
Jun 03, 2022	92.16	92.16	91.43	91.68	466,620	-1.19(-1.28%)
Jun 02, 2022	91.58	92.90	90.81	92.87	651,103	-0.22(-0.23%)
Jun 01, 2022	94.25	94.71	92.45	93.09	822,817	-0.01(-0.01%)
May 31, 2022	92.53	93.88	92.48	93.10	886,586	+1.79(+1.96%)
May 27, 2022	89.82	91.40	89.72	91.30	656,354	+1.70(+1.90%)
May 26, 2022	88.01	89.96	87.88	89.60	570,008	+2.23(+2.55%)
May 25, 2022	87.02	88.03	86.15	87.38	836,612	-0.73(-0.83%)
May 24, 2022	88.02	88.45	87.14	88.11	654,341	-0.73(-0.82%)
May 23, 2022	88.56	89.33	88.03	88.84	693,900	-0.17(-0.19%)
May 20, 2022	89.01	89.56	87.31	89.01	814,347	+1.22(+1.39%)
May 19, 2022	87.19	88.80	86.96	87.79	786,616	+1.62(+1.88%)
May 18, 2022	87.88	88.31	86.04	86.17	1,077,805	-0.61(-0.71%)
May 17, 2022	86.56	87.03	85.92	86.78	568,240	+1.32(+1.54%)
May 16, 2022	85.40	86.26	85.07	85.47	551,817	-0.64(-0.75%)
May 13, 2022	84.57	86.37	84.57	86.11	893,803	+3.08(+3.71%)
May 12, 2022	82.50	84.10	81.59	83.03	1,716,382	+3.80(+4.80%)
May 11, 2022	80.86	81.80	79.11	79.23	1,132,898	-1.92(-2.37%)
May 10, 2022	82.11	82.93	79.88	81.15	1,171,849	+1.15(+1.43%)
May 09, 2022	81.62	81.74	79.70	80.00	1,109,882	-2.79(-3.37%)
May 06, 2022	83.56	84.08	82.23	82.79	833,914	-1.26(-1.50%)
May 05, 2022	86.16	86.52	83.33	84.05	692,659	-3.55(-4.06%)
May 04, 2022	85.37	87.79	84.38	87.60	451,075	+2.17(+2.54%)
May 03, 2022	85.14	85.83	84.83	85.44	547,102	+0.23(+0.27%)

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.