Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.71	95.05	92.71	94.98	219,376	+2.40(+2.59%)
Jul 28, 2022	90.25	92.64	89.79	92.59	97,035	+2.42(+2.68%)
Jul 27, 2022	89.15	90.67	88.46	90.17	105,779	+1.23(+1.39%)
Jul 26, 2022	87.48	89.00	87.02	88.93	120,782	+0.81(+0.92%)
Jul 25, 2022	88.23	88.47	87.10	88.12	122,032	+0.13(+0.15%)
Jul 22, 2022	89.94	90.39	86.36	87.99	158,618	-1.43(-1.60%)
Jul 21, 2022	86.49	89.63	86.49	89.43	227,536	+3.26(+3.78%)
Jul 20, 2022	84.92	86.78	83.20	86.17	294,013	+4.51(+5.53%)
Jul 19, 2022	80.47	81.65	79.85	81.65	124,678	+2.30(+2.90%)
Jul 18, 2022	81.23	81.58	78.93	79.35	111,731	-1.23(-1.53%)
Jul 15, 2022	79.42	81.01	78.64	80.59	119,964	+2.61(+3.34%)
Jul 14, 2022	77.02	78.19	75.92	77.98	94,937	+0.07(+0.09%)
Jul 13, 2022	76.60	78.19	76.28	77.91	61,117	+0.49(+0.64%)
Jul 12, 2022	79.38	79.94	77.07	77.42	80,666	-1.70(-2.15%)
Jul 11, 2022	79.77	80.06	78.90	79.12	68,017	-1.02(-1.27%)
Jul 08, 2022	80.20	81.50	78.97	80.13	69,054	-0.70(-0.87%)
Jul 07, 2022	80.80	82.03	79.96	80.83	115,630	+0.45(+0.57%)
Jul 06, 2022	79.43	81.19	79.33	80.38	75,598	+0.46(+0.58%)
Jul 05, 2022	78.29	79.93	76.20	79.92	167,118	+0.34(+0.42%)
Jul 01, 2022	79.94	80.90	78.63	79.58	117,386	-0.30(-0.37%)
Jun 30, 2022	77.98	80.47	77.71	79.88	123,966	+1.14(+1.44%)
Jun 29, 2022	78.80	79.21	76.66	78.74	106,487	+0.30(+0.38%)
Jun 28, 2022	80.10	80.49	78.30	78.44	79,282	-1.25(-1.57%)
Jun 27, 2022	81.53	81.53	79.60	79.70	129,906	-1.04(-1.28%)
Jun 24, 2022	78.52	80.76	78.42	80.74	230,815	+2.78(+3.57%)
Jun 23, 2022	76.72	78.07	76.27	77.95	113,168	+1.50(+1.96%)
Jun 22, 2022	74.63	76.78	74.14	76.45	112,057	+0.85(+1.12%)
Jun 21, 2022	75.09	76.29	74.17	75.60	144,164	+1.44(+1.94%)
Jun 17, 2022	73.57	74.88	73.32	74.16	233,104	+1.42(+1.95%)
Jun 16, 2022	73.15	73.61	72.28	72.74	178,968	-1.70(-2.28%)
Jun 15, 2022	74.25	75.79	73.78	74.44	107,561	+1.14(+1.55%)
Jun 14, 2022	74.26	74.70	72.67	73.30	100,174	-0.93(-1.25%)
Jun 13, 2022	74.91	76.12	74.01	74.23	149,171	-2.68(-3.48%)
Jun 10, 2022	77.22	77.34	75.59	76.90	147,735	-1.49(-1.90%)
Jun 09, 2022	79.17	79.83	77.93	78.40	86,447	-1.36(-1.71%)
Jun 08, 2022	80.78	80.91	79.29	79.76	70,814	-1.17(-1.44%)
Jun 07, 2022	79.07	80.97	78.64	80.92	69,638	+0.91(+1.14%)
Jun 06, 2022	81.04	81.04	79.56	80.01	83,732	-0.07(-0.09%)
Jun 03, 2022	80.64	80.64	79.53	80.08	85,955	-1.14(-1.40%)
Jun 02, 2022	79.21	81.28	79.05	81.22	91,049	+2.43(+3.08%)
Jun 01, 2022	78.42	79.30	77.53	78.79	143,667	+0.64(+0.82%)
May 31, 2022	77.61	78.65	76.00	78.15	198,347	-0.11(-0.14%)
May 27, 2022	76.37	78.86	76.37	78.26	162,457	+2.82(+3.74%)
May 26, 2022	76.55	77.78	74.92	75.43	206,132	-0.33(-0.43%)
May 25, 2022	75.81	76.54	75.11	75.76	88,886	-0.31(-0.40%)
May 24, 2022	76.03	76.53	74.59	76.06	90,228	-0.32(-0.41%)
May 23, 2022	77.42	77.42	75.57	76.38	101,424	+0.20(+0.26%)
May 20, 2022	76.82	77.05	73.69	76.18	160,922	-0.11(-0.14%)
May 19, 2022	75.95	77.56	75.50	76.29	103,297	+0.26(+0.34%)
May 18, 2022	76.74	77.84	75.55	76.03	152,305	-2.24(-2.86%)
May 17, 2022	77.72	78.29	76.76	78.27	93,658	+1.91(+2.50%)
May 16, 2022	76.87	77.01	75.74	76.36	83,138	-0.93(-1.20%)
May 13, 2022	77.42	78.08	76.58	77.29	102,856	+0.94(+1.23%)
May 12, 2022	74.48	76.44	74.23	76.35	143,560	+1.18(+1.57%)
May 11, 2022	76.54	77.53	74.81	75.17	71,696	-1.29(-1.69%)
May 10, 2022	77.13	77.99	75.69	76.46	91,327	+0.32(+0.41%)
May 09, 2022	77.50	77.54	75.66	76.14	113,722	-2.23(-2.84%)
May 06, 2022	79.07	79.38	77.32	78.37	98,837	-1.07(-1.35%)
May 05, 2022	81.86	81.96	78.58	79.44	134,562	-3.74(-4.50%)
May 04, 2022	79.22	83.22	79.04	83.19	135,160	+3.97(+5.01%)
May 03, 2022	78.78	79.78	78.07	79.22	136,749	-0.01(-0.01%)

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.