Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	96.02	96.02	89.75	92.95	3,663,804	+7.02(+8.17%)
Jul 28, 2022	86.52	86.52	84.05	85.93	379,336	+0.07(+0.08%)
Jul 27, 2022	82.83	86.28	82.48	85.86	677,405	+3.32(+4.02%)
Jul 26, 2022	82.87	84.36	81.26	82.54	561,085	-0.66(-0.79%)
Jul 25, 2022	83.61	84.26	82.10	83.20	422,107	-0.79(-0.94%)
Jul 22, 2022	85.19	85.31	83.80	83.99	572,007	-0.67(-0.79%)
Jul 21, 2022	85.62	85.91	84.11	84.66	461,107	-0.79(-0.92%)
Jul 20, 2022	84.73	86.40	84.01	85.45	412,625	+0.75(+0.89%)
Jul 19, 2022	84.75	85.94	84.04	84.70	661,504	+0.27(+0.32%)
Jul 18, 2022	83.72	85.83	83.61	84.43	809,970	+0.84(+1.00%)
Jul 15, 2022	82.81	84.27	81.45	83.59	1,022,306	+1.34(+1.63%)
Jul 14, 2022	81.07	83.72	80.09	82.25	742,315	+1.08(+1.33%)
Jul 13, 2022	78.32	82.80	77.90	81.17	922,490	+2.06(+2.60%)
Jul 12, 2022	80.18	80.49	77.39	79.11	780,251	-1.01(-1.26%)
Jul 11, 2022	79.78	81.55	78.84	80.12	666,585	-0.35(-0.43%)
Jul 08, 2022	79.41	80.75	78.91	80.47	1,036,510	+0.77(+0.97%)
Jul 07, 2022	76.59	80.88	76.26	79.70	1,418,870	+3.73(+4.91%)
Jul 06, 2022	72.50	77.14	72.02	75.97	2,522,699	+0.23(+0.30%)
Jul 05, 2022	74.78	76.00	73.07	75.74	1,287,873	+0.03(+0.04%)
Jul 01, 2022	74.57	76.34	73.55	75.71	884,857	+0.75(+1.00%)
Jun 30, 2022	76.57	77.97	74.55	74.96	743,209	-2.11(-2.74%)
Jun 29, 2022	74.75	77.89	73.59	77.07	739,858	+2.40(+3.21%)
Jun 28, 2022	76.83	77.25	73.74	74.67	591,761	-1.63(-2.14%)
Jun 27, 2022	75.77	76.79	73.75	76.30	973,839	+1.08(+1.44%)
Jun 24, 2022	70.50	75.46	70.33	75.22	1,736,987	+3.40(+4.73%)
Jun 23, 2022	68.61	71.84	68.61	71.82	594,797	+3.51(+5.14%)
Jun 22, 2022	67.91	69.92	67.54	68.31	444,552	-0.26(-0.38%)
Jun 21, 2022	67.21	70.38	67.21	68.57	650,675	+1.60(+2.39%)
Jun 17, 2022	62.51	69.36	62.50	66.97	1,028,726	+4.28(+6.83%)
Jun 16, 2022	63.69	63.69	61.28	62.69	927,039	-1.81(-2.81%)
Jun 15, 2022	65.22	65.45	62.73	64.50	783,534	-0.03(-0.05%)
Jun 14, 2022	67.56	67.59	63.71	64.53	800,701	-2.47(-3.69%)
Jun 13, 2022	66.75	68.06	65.50	67.00	856,467	-2.15(-3.11%)
Jun 10, 2022	69.36	70.20	68.50	69.15	577,984	-1.59(-2.25%)
Jun 09, 2022	71.99	72.25	70.48	70.74	540,975	-1.52(-2.10%)
Jun 08, 2022	71.63	73.45	71.13	72.26	512,602	+0.50(+0.70%)
Jun 07, 2022	68.92	71.98	68.92	71.76	495,367	+1.75(+2.50%)
Jun 06, 2022	73.82	74.22	69.74	70.01	553,066	-2.97(-4.07%)
Jun 03, 2022	71.81	74.36	71.81	72.98	621,353	+0.40(+0.55%)
Jun 02, 2022	71.84	73.33	70.54	72.58	424,304	-0.02(-0.03%)
Jun 01, 2022	72.67	73.90	70.12	72.60	476,401	-0.22(-0.30%)
May 31, 2022	73.70	74.41	72.12	72.82	603,793	-1.83(-2.45%)
May 27, 2022	71.03	75.06	70.51	74.65	788,389	+3.75(+5.29%)
May 26, 2022	69.06	71.24	69.00	70.90	596,166	+2.41(+3.52%)
May 25, 2022	68.47	70.50	67.80	68.49	538,185	-0.35(-0.51%)
May 24, 2022	71.15	71.26	68.82	68.84	650,518	-2.77(-3.87%)
May 23, 2022	71.70	73.18	70.87	71.61	1,059,134	+0.48(+0.67%)
May 20, 2022	69.83	71.19	68.33	71.13	831,435	+1.91(+2.76%)
May 19, 2022	67.47	69.91	67.47	69.22	825,402	+0.75(+1.10%)
May 18, 2022	70.49	71.56	67.50	68.47	699,184	-2.83(-3.97%)
May 17, 2022	68.75	72.40	68.37	71.30	708,906	+3.77(+5.58%)
May 16, 2022	65.83	68.27	64.83	67.53	547,144	+1.56(+2.36%)
May 13, 2022	64.46	67.53	64.46	65.97	887,805	+2.69(+4.25%)
May 12, 2022	61.82	64.68	61.28	63.28	937,423	+0.57(+0.91%)
May 11, 2022	64.84	66.65	61.80	62.71	1,007,421	-2.71(-4.14%)
May 10, 2022	67.17	68.89	64.02	65.42	1,486,876	+0.26(+0.40%)
May 09, 2022	68.18	68.58	64.22	65.16	1,393,961	-5.00(-7.13%)
May 06, 2022	70.55	72.09	69.24	70.16	840,853	-1.53(-2.13%)
May 05, 2022	74.32	77.26	70.27	71.69	898,025	-1.06(-1.46%)
May 04, 2022	74.23	74.23	69.20	72.75	943,567	-0.58(-0.79%)
May 03, 2022	72.81	74.30	72.71	73.33	553,920	-0.45(-0.61%)

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.