Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.30	74.00	72.35	72.80	1,147,943	-0.70(-0.95%)
Jul 28, 2022	76.50	77.50	73.45	73.50	1,785,210	-4.00(-5.16%)
Jul 27, 2022	78.25	78.38	75.90	77.50	1,723,464	-2.45(-3.06%)
Jul 26, 2022	79.05	81.30	78.80	79.95	1,415,721	+1.80(+2.30%)
Jul 25, 2022	78.90	79.50	77.50	78.15	1,785,313	-1.00(-1.26%)
Jul 22, 2022	79.50	81.50	78.70	79.15	1,712,176	-0.40(-0.50%)
Jul 21, 2022	81.35	82.58	79.50	79.55	1,739,503	-2.10(-2.57%)
Jul 20, 2022	82.80	83.40	81.10	81.65	1,905,985	-1.85(-2.22%)
Jul 19, 2022	83.00	83.60	81.80	83.50	1,628,986	-1.20(-1.42%)
Jul 18, 2022	81.80	85.40	81.10	84.70	1,483,562	+2.40(+2.92%)
Jul 15, 2022	84.80	85.42	82.15	82.30	1,509,949	-4.40(-5.07%)
Jul 14, 2022	89.25	90.65	86.45	86.70	1,533,772	+0.15(+0.17%)
Jul 13, 2022	90.10	90.40	85.70	86.55	1,479,471	-1.35(-1.54%)
Jul 12, 2022	87.20	88.80	85.25	87.90	1,070,039	+0.85(+0.98%)
Jul 11, 2022	86.00	87.67	85.42	87.05	1,043,564	+2.40(+2.84%)
Jul 08, 2022	86.75	86.75	83.97	84.65	1,112,452	-1.80(-2.08%)
Jul 07, 2022	86.85	87.00	85.15	86.45	920,454	-0.95(-1.09%)
Jul 06, 2022	89.05	90.40	86.95	87.40	1,080,854	-1.45(-1.63%)
Jul 05, 2022	92.15	94.00	88.58	88.85	1,709,322	-0.05(-0.06%)
Jul 01, 2022	92.15	93.80	88.55	88.90	1,418,235	-2.35(-2.58%)
Jun 30, 2022	92.30	94.90	90.53	91.25	1,865,597	+0.85(+0.94%)
Jun 29, 2022	90.75	92.50	89.35	90.40	1,405,831	+0.25(+0.28%)
Jun 28, 2022	86.60	90.97	85.80	90.15	1,839,639	+2.55(+2.91%)
Jun 27, 2022	89.75	90.80	87.35	87.60	1,518,611	-2.80(-3.10%)
Jun 24, 2022	90.45	90.72	89.10	90.40	1,219,515	-1.90(-2.06%)
Jun 23, 2022	91.60	94.60	91.40	92.30	1,979,905	+0.00(+0.00%)
Jun 22, 2022	97.70	98.05	92.00	92.30	1,830,624	-3.75(-3.90%)
Jun 21, 2022	94.20	96.25	92.55	96.05	1,581,108	-1.95(-1.99%)
Jun 17, 2022	100.60	102.25	96.90	98.00	1,954,241	-2.95(-2.92%)
Jun 16, 2022	99.80	103.70	99.00	100.95	3,104,489	+6.05(+6.38%)
Jun 15, 2022	98.30	98.73	91.65	94.90	2,982,571	-6.00(-5.95%)
Jun 14, 2022	103.15	104.70	99.80	100.90	2,375,695	-3.15(-3.03%)
Jun 13, 2022	98.25	105.33	97.90	104.05	2,972,792	+12.35(+13.47%)
Jun 10, 2022	89.90	93.65	89.00	91.70	2,957,953	+5.20(+6.01%)
Jun 09, 2022	84.00	86.85	82.50	86.50	1,506,533	+4.00(+4.85%)
Jun 08, 2022	83.60	84.40	82.00	82.50	1,080,438	+0.00(+0.00%)
Jun 07, 2022	86.85	87.10	82.38	82.50	1,037,357	-2.35(-2.77%)
Jun 06, 2022	84.25	86.15	83.67	84.85	1,346,450	-1.00(-1.16%)
Jun 03, 2022	86.70	87.85	85.35	85.85	1,569,949	+0.80(+0.94%)
Jun 02, 2022	87.15	87.70	83.60	85.05	1,473,299	-1.80(-2.07%)
Jun 01, 2022	86.35	91.44	85.45	86.85	1,958,182	-0.60(-0.69%)
May 31, 2022	90.85	92.80	86.90	87.45	1,522,531	-1.50(-1.69%)
May 27, 2022	90.20	91.05	88.80	88.95	1,387,312	-3.50(-3.79%)
May 26, 2022	92.45	92.95	91.25	92.45	1,229,569	-1.00(-1.07%)
May 25, 2022	97.15	97.22	92.45	93.45	1,560,614	-2.15(-2.25%)
May 24, 2022	97.25	100.00	94.92	95.60	2,437,022	+0.45(+0.47%)
May 23, 2022	94.75	98.00	93.50	95.15	1,767,691	-1.50(-1.55%)
May 20, 2022	93.10	103.70	92.72	96.65	3,328,817	+0.45(+0.47%)
May 19, 2022	104.60	105.20	95.80	96.20	2,603,408	-6.65(-6.47%)
May 18, 2022	91.75	103.40	91.15	102.85	2,509,818	+13.15(+14.66%)
May 17, 2022	89.35	91.55	88.50	89.70	1,570,399	-2.25(-2.45%)
May 16, 2022	95.35	96.12	91.85	91.95	1,803,698	-3.95(-4.12%)
May 13, 2022	98.90	99.92	95.90	95.90	2,019,932	-6.65(-6.48%)
May 12, 2022	106.25	108.60	102.00	102.55	3,237,046	-1.85(-1.77%)
May 11, 2022	105.70	106.85	100.00	104.40	3,730,304	-0.95(-0.90%)
May 10, 2022	103.70	109.50	103.15	105.35	2,807,998	-3.60(-3.30%)
May 09, 2022	105.35	110.00	104.20	108.95	4,738,628	+8.05(+7.98%)
May 06, 2022	103.75	109.50	100.50	100.90	5,205,045	-1.35(-1.32%)
May 05, 2022	89.15	104.50	88.38	102.25	6,323,159	+15.40(+17.73%)
May 04, 2022	94.35	95.75	86.15	86.85	4,203,157	-8.75(-9.15%)
May 03, 2022	100.10	101.20	95.25	95.60	3,637,456	-6.15(-6.04%)

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.