Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.08	82.86	80.86	82.59	430,254	+1.28(+1.58%)
Jul 28, 2022	78.73	81.33	78.11	81.30	403,200	+2.79(+3.56%)
Jul 27, 2022	76.69	79.07	76.06	78.51	257,129	+2.16(+2.83%)
Jul 26, 2022	76.88	77.62	75.30	76.35	304,150	-0.88(-1.14%)
Jul 25, 2022	78.52	78.69	76.71	77.23	425,283	-0.95(-1.21%)
Jul 22, 2022	79.85	81.09	77.93	78.18	539,816	-2.78(-3.43%)
Jul 21, 2022	80.73	81.21	79.48	80.95	276,025	+0.01(+0.01%)
Jul 20, 2022	78.38	81.21	78.38	80.94	333,550	+2.59(+3.31%)
Jul 19, 2022	76.34	79.61	75.97	78.35	386,669	+3.12(+4.15%)
Jul 18, 2022	75.43	77.07	75.03	75.23	332,362	+0.63(+0.85%)
Jul 15, 2022	73.80	75.20	73.30	74.60	365,023	+1.18(+1.61%)
Jul 14, 2022	74.37	74.70	72.33	73.42	414,551	-1.85(-2.45%)
Jul 13, 2022	73.87	76.37	72.98	75.27	351,475	-0.02(-0.02%)
Jul 12, 2022	74.20	76.41	73.45	75.29	360,589	+0.73(+0.98%)
Jul 11, 2022	74.90	76.43	74.14	74.55	585,238	-0.59(-0.79%)
Jul 08, 2022	75.99	76.94	74.39	75.15	364,425	-1.23(-1.62%)
Jul 07, 2022	75.79	77.11	75.09	76.38	549,513	+0.93(+1.23%)
Jul 06, 2022	75.61	76.44	74.37	75.45	696,764	-0.61(-0.81%)
Jul 05, 2022	73.17	76.20	72.42	76.07	546,726	+1.62(+2.18%)
Jul 01, 2022	73.28	75.39	72.43	74.44	481,101	+1.10(+1.51%)
Jun 30, 2022	73.66	75.52	72.30	73.34	480,303	-1.23(-1.64%)
Jun 29, 2022	75.19	75.67	72.69	74.56	490,603	-1.02(-1.35%)
Jun 28, 2022	77.43	78.54	75.25	75.58	529,515	-1.39(-1.81%)
Jun 27, 2022	77.01	77.69	75.56	76.98	489,979	+0.59(+0.78%)
Jun 24, 2022	74.25	76.38	73.66	76.38	1,112,056	+3.21(+4.39%)
Jun 23, 2022	69.61	73.26	69.37	73.17	753,637	+3.83(+5.52%)
Jun 22, 2022	67.75	70.38	67.39	69.35	817,626	-1.53(-2.16%)
Jun 21, 2022	72.34	74.30	70.45	70.88	763,820	-0.32(-0.46%)
Jun 17, 2022	71.35	72.34	69.42	71.20	1,073,047	+0.10(+0.14%)
Jun 16, 2022	78.92	79.11	70.77	71.10	1,082,649	-9.55(-11.85%)
Jun 15, 2022	80.11	81.97	79.28	80.65	507,111	+1.43(+1.80%)
Jun 14, 2022	81.54	81.79	78.00	79.22	1,155,472	-2.79(-3.40%)
Jun 13, 2022	81.20	82.95	80.57	82.01	1,017,097	-1.44(-1.72%)
Jun 10, 2022	82.99	86.39	82.73	83.45	916,287	-2.16(-2.53%)
Jun 09, 2022	85.06	86.47	83.78	85.61	915,262	-0.85(-0.99%)
Jun 08, 2022	83.97	88.43	83.43	86.47	2,351,110	-8.40(-8.86%)
Jun 07, 2022	91.55	94.93	91.13	94.87	556,102	+1.92(+2.07%)
Jun 06, 2022	91.35	93.45	89.86	92.95	501,725	+2.45(+2.71%)
Jun 03, 2022	88.43	91.09	88.03	90.50	479,659	+0.82(+0.91%)
Jun 02, 2022	85.97	91.15	85.97	89.68	546,920	+4.15(+4.85%)
Jun 01, 2022	87.91	88.30	84.76	85.53	522,636	-2.32(-2.64%)
May 31, 2022	89.56	90.04	86.77	87.85	652,691	-1.73(-1.93%)
May 27, 2022	86.72	90.38	86.72	89.58	394,476	+2.99(+3.45%)
May 26, 2022	84.16	89.35	83.56	86.59	477,129	+3.40(+4.08%)
May 25, 2022	81.11	83.87	80.72	83.19	489,670	+1.09(+1.32%)
May 24, 2022	82.43	82.77	80.68	82.10	571,186	-1.03(-1.24%)
May 23, 2022	85.40	85.40	81.76	83.13	458,847	-0.75(-0.89%)
May 20, 2022	85.91	86.03	80.65	83.88	335,464	-0.32(-0.38%)
May 19, 2022	81.98	86.23	80.29	84.20	671,827	+2.06(+2.50%)
May 18, 2022	88.85	88.85	81.92	82.15	627,721	-8.83(-9.71%)
May 17, 2022	89.71	91.24	87.51	90.98	496,383	+3.82(+4.38%)
May 16, 2022	89.05	89.76	86.54	87.16	368,232	-2.83(-3.14%)
May 13, 2022	89.23	91.98	88.56	89.99	639,277	+2.32(+2.65%)
May 12, 2022	83.64	90.51	83.30	87.67	712,767	+2.67(+3.14%)
May 11, 2022	90.32	91.61	84.66	85.00	603,339	-5.49(-6.07%)
May 10, 2022	96.31	96.31	88.90	90.49	534,437	-4.34(-4.58%)
May 09, 2022	94.21	96.40	93.10	94.83	462,652	-1.59(-1.65%)
May 06, 2022	99.41	99.54	94.50	96.42	582,009	-4.53(-4.49%)
May 05, 2022	104.84	105.18	99.76	100.96	640,556	-6.48(-6.03%)
May 04, 2022	99.44	108.91	99.37	107.44	1,173,158	+9.79(+10.02%)
May 03, 2022	100.34	100.34	91.86	97.65	831,007	-0.08(-0.08%)

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.