Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.02	81.23	78.04	80.23	3,231,613	+0.50(+0.63%)
Jul 28, 2022	80.46	80.46	78.87	79.73	3,596,332	+0.14(+0.18%)
Jul 27, 2022	78.64	80.00	78.17	79.58	4,476,616	+1.10(+1.40%)
Jul 26, 2022	78.48	79.25	78.18	78.48	2,684,081	-0.32(-0.40%)
Jul 25, 2022	78.43	79.15	77.85	78.80	2,488,339	+0.66(+0.84%)
Jul 22, 2022	78.66	79.27	77.61	78.14	2,289,872	-0.20(-0.25%)
Jul 21, 2022	78.75	79.54	76.96	78.34	3,066,342	-1.78(-2.22%)
Jul 20, 2022	79.68	80.41	79.29	80.12	2,084,565	-0.32(-0.39%)
Jul 19, 2022	78.71	81.49	78.55	80.44	1,858,250	+2.64(+3.39%)
Jul 18, 2022	78.01	79.29	77.42	77.80	2,104,326	+1.51(+1.98%)
Jul 15, 2022	76.86	77.61	75.18	76.29	1,515,677	+1.03(+1.36%)
Jul 14, 2022	74.52	75.36	73.95	75.26	1,820,914	-0.88(-1.16%)
Jul 13, 2022	76.17	76.94	75.47	76.14	2,483,392	-1.22(-1.57%)
Jul 12, 2022	77.42	79.23	77.13	77.36	2,006,180	-0.56(-0.72%)
Jul 11, 2022	77.65	79.17	77.44	77.92	2,041,952	-0.84(-1.06%)
Jul 08, 2022	80.52	80.67	78.58	78.75	1,759,511	-1.13(-1.42%)
Jul 07, 2022	78.93	80.93	78.93	79.89	2,507,744	+2.44(+3.15%)
Jul 06, 2022	76.11	77.64	74.95	77.45	3,163,270	+0.83(+1.08%)
Jul 05, 2022	76.81	77.44	74.80	76.62	2,713,669	-2.30(-2.91%)
Jul 01, 2022	77.71	79.28	75.88	78.92	2,508,455	+0.18(+0.23%)
Jun 30, 2022	77.55	79.87	77.32	78.74	2,191,019	-0.36(-0.46%)
Jun 29, 2022	79.87	80.12	77.61	79.10	2,070,544	-0.50(-0.63%)
Jun 28, 2022	80.03	81.48	79.06	79.60	2,212,236	+0.18(+0.23%)
Jun 27, 2022	79.67	80.94	79.12	79.42	2,670,349	-0.92(-1.14%)
Jun 24, 2022	76.86	80.75	76.86	80.34	3,961,962	+4.27(+5.61%)
Jun 23, 2022	78.50	78.79	75.17	76.07	2,745,472	-2.73(-3.46%)
Jun 22, 2022	78.86	79.29	77.71	78.80	3,117,133	-3.30(-4.02%)
Jun 21, 2022	83.63	84.11	81.92	82.10	2,138,588	+1.32(+1.64%)
Jun 17, 2022	82.54	82.82	79.64	80.78	4,474,887	-1.34(-1.63%)
Jun 16, 2022	83.95	84.17	81.07	82.12	2,560,390	-4.43(-5.12%)
Jun 15, 2022	88.41	89.41	85.47	86.55	2,478,459	-1.21(-1.37%)
Jun 14, 2022	87.81	88.99	86.37	87.76	3,476,977	-0.10(-0.11%)
Jun 13, 2022	90.80	90.80	87.29	87.86	2,808,561	-4.48(-4.86%)
Jun 10, 2022	95.28	95.87	92.22	92.34	2,366,079	-5.09(-5.22%)
Jun 09, 2022	98.28	99.23	97.36	97.43	2,162,405	-1.58(-1.60%)
Jun 08, 2022	100.32	100.68	98.87	99.01	2,002,112	-2.09(-2.07%)
Jun 07, 2022	98.91	101.31	97.26	101.10	3,995,162	+2.22(+2.25%)
Jun 06, 2022	97.39	99.10	96.13	98.88	3,183,953	+2.19(+2.26%)
Jun 03, 2022	97.59	98.36	96.07	96.69	2,772,442	-1.31(-1.34%)
Jun 02, 2022	97.44	98.31	96.46	98.00	3,911,033	+0.80(+0.82%)
Jun 01, 2022	97.79	98.25	95.97	97.20	2,830,556	+0.05(+0.05%)
May 31, 2022	98.91	99.68	96.95	97.15	7,906,619	-2.41(-2.42%)
May 27, 2022	98.66	99.58	97.12	99.56	4,010,221	+4.74(+5.00%)
May 26, 2022	93.29	94.91	93.08	94.81	3,773,866	+2.12(+2.28%)
May 25, 2022	90.56	93.22	90.11	92.70	2,690,360	+2.19(+2.41%)
May 24, 2022	90.60	90.77	88.39	90.51	1,781,396	-0.23(-0.25%)
May 23, 2022	91.00	91.68	89.79	90.74	2,774,633	-0.99(-1.08%)
May 20, 2022	93.84	93.88	89.92	91.73	2,601,541	-0.99(-1.06%)
May 19, 2022	92.34	94.13	91.45	92.71	3,148,476	-1.09(-1.16%)
May 18, 2022	94.14	95.60	93.43	93.80	2,630,528	-0.93(-0.98%)
May 17, 2022	93.86	95.12	93.03	94.73	3,075,114	+3.39(+3.71%)
May 16, 2022	90.93	91.99	89.76	91.34	3,864,506	+0.59(+0.65%)
May 13, 2022	90.99	91.65	90.05	90.75	2,914,184	+0.82(+0.91%)
May 12, 2022	90.48	90.97	87.39	89.93	3,736,307	-1.39(-1.53%)
May 11, 2022	90.70	93.28	90.43	91.33	2,332,953	+1.52(+1.69%)
May 10, 2022	91.51	92.03	88.12	89.80	2,141,253	-0.84(-0.93%)
May 09, 2022	92.19	92.53	90.16	90.65	2,982,783	-3.08(-3.28%)
May 06, 2022	94.61	94.72	91.68	93.72	2,149,792	-1.03(-1.09%)
May 05, 2022	97.78	98.04	93.63	94.75	2,536,042	-3.89(-3.94%)
May 04, 2022	95.12	98.65	94.93	98.64	2,541,008	+4.32(+4.58%)
May 03, 2022	92.24	94.61	91.96	94.32	2,711,674	+2.47(+2.69%)

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.