Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.61	79.85	78.15	79.42	2,079,548	-0.14(-0.17%)
Jul 28, 2022	78.84	79.62	77.68	79.55	1,578,763	+1.10(+1.41%)
Jul 27, 2022	76.52	78.72	75.68	78.45	1,934,483	+2.26(+2.96%)
Jul 26, 2022	76.64	77.63	75.91	76.19	3,509,673	-4.56(-5.65%)
Jul 25, 2022	81.49	81.49	79.77	80.76	1,518,371	-0.60(-0.73%)
Jul 22, 2022	81.90	83.02	80.60	81.35	1,719,142	-0.36(-0.44%)
Jul 21, 2022	80.42	81.81	79.81	81.71	1,983,055	+1.10(+1.37%)
Jul 20, 2022	79.55	80.81	79.08	80.61	2,501,584	+1.28(+1.61%)
Jul 19, 2022	78.10	79.70	77.50	79.33	2,480,511	+2.00(+2.59%)
Jul 18, 2022	77.08	79.42	77.08	77.33	3,017,207	+1.11(+1.46%)
Jul 15, 2022	75.85	76.84	75.81	76.21	2,942,464	+0.99(+1.31%)
Jul 14, 2022	73.64	75.49	73.48	75.23	3,166,975	+0.63(+0.84%)
Jul 13, 2022	71.91	74.87	71.86	74.60	3,238,051	+1.23(+1.68%)
Jul 12, 2022	72.74	74.30	72.54	73.37	2,893,497	+0.46(+0.63%)
Jul 11, 2022	73.64	73.89	71.88	72.91	2,015,246	-0.84(-1.14%)
Jul 08, 2022	74.25	74.72	73.22	73.75	2,656,626	-1.06(-1.41%)
Jul 07, 2022	72.45	74.93	72.45	74.81	2,442,323	+2.49(+3.45%)
Jul 06, 2022	72.82	73.23	71.30	72.31	2,527,250	+0.17(+0.23%)
Jul 05, 2022	68.66	72.51	68.51	72.15	3,913,219	+2.38(+3.42%)
Jul 01, 2022	68.55	69.92	67.67	69.76	3,048,836	+1.12(+1.64%)
Jun 30, 2022	68.88	69.96	68.00	68.64	5,658,691	-1.54(-2.20%)
Jun 29, 2022	70.76	71.06	69.86	70.18	2,871,582	-0.95(-1.33%)
Jun 28, 2022	74.87	75.56	71.01	71.13	3,696,303	-3.48(-4.66%)
Jun 27, 2022	75.75	76.51	74.12	74.61	2,172,626	-1.16(-1.53%)
Jun 24, 2022	73.29	76.50	73.00	75.77	11,166,293	+3.47(+4.80%)
Jun 23, 2022	71.63	72.59	70.58	72.30	2,887,336	+1.14(+1.61%)
Jun 22, 2022	72.23	73.08	70.87	71.16	3,412,420	-2.24(-3.05%)
Jun 21, 2022	73.91	74.58	72.63	73.40	3,278,946	+0.33(+0.45%)
Jun 17, 2022	72.04	73.99	71.77	73.07	5,667,817	+1.12(+1.56%)
Jun 16, 2022	72.48	72.77	71.30	71.94	3,379,808	-2.34(-3.14%)
Jun 15, 2022	73.06	75.23	73.06	74.28	2,676,849	+1.95(+2.70%)
Jun 14, 2022	73.26	74.00	71.70	72.32	3,185,460	-0.81(-1.11%)
Jun 13, 2022	73.55	74.24	72.77	73.13	4,863,516	-2.32(-3.07%)
Jun 10, 2022	76.55	77.55	75.40	75.45	4,075,947	-2.50(-3.21%)
Jun 09, 2022	78.33	79.05	77.87	77.95	2,782,850	-1.26(-1.59%)
Jun 08, 2022	78.74	81.34	77.88	79.21	2,616,662	+0.53(+0.67%)
Jun 07, 2022	77.66	79.56	77.14	78.69	3,831,907	-0.80(-1.01%)
Jun 06, 2022	81.04	81.36	79.28	79.49	2,738,112	-1.06(-1.31%)
Jun 03, 2022	80.33	81.76	80.08	80.54	3,142,292	-0.48(-0.59%)
Jun 02, 2022	80.33	81.59	79.74	81.02	3,682,317	+0.54(+0.67%)
Jun 01, 2022	83.15	83.49	80.19	80.48	3,908,762	-2.30(-2.78%)
May 31, 2022	84.08	84.17	81.91	82.78	4,339,142	-2.23(-2.62%)
May 27, 2022	85.07	86.87	83.82	85.01	3,869,491	+0.31(+0.37%)
May 26, 2022	80.23	85.02	80.21	84.70	5,450,369	+5.48(+6.92%)
May 25, 2022	75.32	80.40	74.57	79.22	4,529,221	+3.65(+4.83%)
May 24, 2022	75.66	76.52	73.59	75.57	6,315,769	-1.11(-1.45%)
May 23, 2022	70.37	77.70	70.34	76.68	13,130,046	+6.70(+9.57%)
May 20, 2022	68.16	72.68	67.91	69.98	35,494,616	-20.28(-22.47%)
May 19, 2022	89.61	92.18	88.81	90.26	7,476,449	-0.10(-0.11%)
May 18, 2022	92.85	95.82	89.73	90.36	7,201,657	-0.25(-0.28%)
May 17, 2022	89.09	90.70	87.01	90.61	4,065,489	+1.22(+1.36%)
May 16, 2022	89.12	89.94	87.68	89.39	2,631,164	-0.24(-0.27%)
May 13, 2022	87.66	89.77	87.35	89.64	2,774,860	+2.86(+3.30%)
May 12, 2022	84.86	87.32	84.67	86.77	3,175,654	+1.24(+1.45%)
May 11, 2022	86.75	88.11	85.37	85.54	3,428,382	-1.72(-1.98%)
May 10, 2022	92.19	92.62	85.51	87.26	5,718,980	-3.69(-4.06%)
May 09, 2022	92.99	93.81	90.58	90.95	3,312,676	-2.76(-2.94%)
May 06, 2022	96.52	96.61	92.57	93.71	3,539,578	-3.55(-3.65%)
May 05, 2022	99.70	100.59	95.89	97.26	2,793,086	-3.92(-3.88%)
May 04, 2022	97.84	101.47	96.32	101.18	2,518,008	+3.38(+3.45%)
May 03, 2022	98.94	99.00	96.22	97.81	2,515,145	-0.85(-0.86%)

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.