Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	89.00	89.00	85.47	87.22	1,347,380	-0.59(-0.67%)
Jul 28, 2022	85.19	87.97	84.97	87.81	1,402,100	+2.66(+3.12%)
Jul 27, 2022	82.16	85.53	82.08	85.15	893,873	+4.02(+4.96%)
Jul 26, 2022	82.33	82.33	80.71	81.13	794,009	-1.84(-2.22%)
Jul 25, 2022	83.81	83.81	81.73	82.97	687,004	-0.84(-1.00%)
Jul 22, 2022	84.24	85.50	83.08	83.81	716,373	-0.19(-0.23%)
Jul 21, 2022	83.93	84.41	82.85	84.00	667,399	-0.48(-0.57%)
Jul 20, 2022	82.84	84.68	82.75	84.48	805,375	+1.90(+2.30%)
Jul 19, 2022	81.36	82.92	81.11	82.58	964,439	+2.25(+2.80%)
Jul 18, 2022	81.59	82.36	80.13	80.33	1,070,725	-1.27(-1.56%)
Jul 15, 2022	81.15	82.56	79.66	81.60	1,107,583	+1.91(+2.40%)
Jul 14, 2022	78.62	79.98	78.02	79.69	802,607	+0.33(+0.42%)
Jul 13, 2022	77.24	79.82	76.38	79.36	1,463,851	+0.30(+0.38%)
Jul 12, 2022	78.69	79.94	78.48	79.06	962,457	+0.50(+0.64%)
Jul 11, 2022	77.81	79.11	76.96	78.56	1,084,476	+0.18(+0.23%)
Jul 08, 2022	79.36	79.82	76.84	78.38	1,031,858	-2.33(-2.89%)
Jul 07, 2022	78.26	80.98	78.26	80.71	1,296,287	+2.83(+3.63%)
Jul 06, 2022	78.49	79.56	77.35	77.88	860,843	-0.16(-0.21%)
Jul 05, 2022	73.43	78.20	72.64	78.04	1,131,442	+2.75(+3.65%)
Jul 01, 2022	73.12	75.47	73.01	75.29	581,507	+2.09(+2.86%)
Jun 30, 2022	72.78	74.88	71.95	73.20	1,005,386	-1.00(-1.35%)
Jun 29, 2022	74.74	74.85	73.03	74.20	711,045	-0.72(-0.96%)
Jun 28, 2022	77.25	77.98	74.64	74.92	593,668	-2.10(-2.73%)
Jun 27, 2022	78.83	78.90	76.66	77.02	895,768	+0.07(+0.09%)
Jun 24, 2022	73.85	77.44	73.43	76.95	1,571,305	+3.34(+4.54%)
Jun 23, 2022	73.43	74.02	71.35	73.61	853,895	+0.65(+0.89%)
Jun 22, 2022	70.09	73.22	69.76	72.96	1,322,997	+1.96(+2.76%)
Jun 21, 2022	72.95	73.69	70.64	71.00	990,130	-1.20(-1.66%)
Jun 17, 2022	69.85	72.39	69.75	72.20	1,458,132	+2.60(+3.74%)
Jun 16, 2022	71.19	71.32	68.94	69.60	1,054,339	-3.76(-5.13%)
Jun 15, 2022	72.50	74.60	72.43	73.36	894,526	+1.86(+2.60%)
Jun 14, 2022	73.73	74.67	71.10	71.50	1,201,454	-1.98(-2.69%)
Jun 13, 2022	75.01	75.50	72.50	73.48	1,460,203	-4.36(-5.60%)
Jun 10, 2022	78.71	79.51	76.75	77.84	1,176,799	-2.15(-2.69%)
Jun 09, 2022	79.50	80.96	78.92	79.99	942,091	-0.20(-0.25%)
Jun 08, 2022	81.51	81.69	79.66	80.19	1,027,060	-1.37(-1.68%)
Jun 07, 2022	79.62	81.57	78.31	81.56	1,088,746	+0.69(+0.85%)
Jun 06, 2022	80.26	81.22	78.81	80.87	859,579	+0.73(+0.91%)
Jun 03, 2022	79.08	80.46	78.49	80.14	896,474	-0.05(-0.06%)
Jun 02, 2022	76.26	80.25	75.97	80.19	1,877,811	+4.20(+5.53%)
Jun 01, 2022	78.84	78.88	75.59	75.99	1,390,483	-1.98(-2.54%)
May 31, 2022	79.61	80.04	77.63	77.97	1,384,853	-2.35(-2.93%)
May 27, 2022	79.56	81.61	79.05	80.32	811,388	+1.13(+1.43%)
May 26, 2022	74.36	79.84	74.19	79.19	1,946,701	+3.37(+4.44%)
May 25, 2022	70.48	76.44	70.25	75.82	2,299,857	+5.90(+8.44%)
May 24, 2022	70.20	70.58	68.58	69.92	1,388,297	-1.26(-1.77%)
May 23, 2022	72.18	72.18	68.80	71.18	1,196,135	-0.19(-0.27%)
May 20, 2022	72.55	72.95	69.61	71.37	990,276	-0.57(-0.79%)
May 19, 2022	71.24	72.90	70.21	71.94	1,221,182	-0.01(-0.01%)
May 18, 2022	76.03	76.87	71.22	71.95	1,029,032	-5.27(-6.82%)
May 17, 2022	77.70	78.24	75.60	77.22	1,432,616	+1.21(+1.59%)
May 16, 2022	78.01	78.31	75.12	76.01	868,904	-2.53(-3.22%)
May 13, 2022	77.77	79.36	77.50	78.54	1,082,475	+2.06(+2.69%)
May 12, 2022	74.98	77.29	74.06	76.48	1,165,478	+1.43(+1.91%)
May 11, 2022	79.30	80.23	74.82	75.05	1,271,195	-4.57(-5.74%)
May 10, 2022	78.39	80.49	76.83	79.62	1,516,280	+2.56(+3.32%)
May 09, 2022	83.39	83.64	76.75	77.06	1,775,263	-6.85(-8.16%)
May 06, 2022	81.93	85.08	78.82	83.91	3,059,369	+5.50(+7.01%)
May 05, 2022	80.76	81.48	77.51	78.41	1,659,865	-3.07(-3.77%)
May 04, 2022	82.87	83.06	78.75	81.48	1,938,690	-1.46(-1.76%)
May 03, 2022	84.68	84.77	81.71	82.94	1,294,789	-1.74(-2.05%)

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.