Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.74	93.06	91.89	92.20	916,521	-0.31(-0.33%)
Jul 28, 2022	91.02	92.84	90.50	92.51	1,440,620	+1.90(+2.10%)
Jul 27, 2022	86.46	91.39	86.46	90.61	1,827,706	+4.77(+5.56%)
Jul 26, 2022	85.61	86.30	85.04	85.83	391,720	+0.11(+0.13%)
Jul 25, 2022	85.18	85.95	84.37	85.72	506,492	+0.98(+1.15%)
Jul 22, 2022	85.15	85.91	83.96	84.75	783,162	-0.40(-0.48%)
Jul 21, 2022	84.89	85.49	84.26	85.15	675,629	-0.18(-0.21%)
Jul 20, 2022	84.83	85.70	84.28	85.33	924,478	+0.27(+0.31%)
Jul 19, 2022	83.08	85.19	83.08	85.06	978,542	+3.61(+4.43%)
Jul 18, 2022	82.81	83.25	80.94	81.45	501,161	-0.59(-0.72%)
Jul 15, 2022	81.22	82.13	80.03	82.04	933,258	+2.56(+3.23%)
Jul 14, 2022	77.98	79.78	77.20	79.48	1,398,153	-0.21(-0.26%)
Jul 13, 2022	79.61	80.35	78.80	79.69	800,078	-1.33(-1.64%)
Jul 12, 2022	80.38	82.53	80.20	81.02	706,372	-0.19(-0.23%)
Jul 11, 2022	80.99	81.98	80.78	81.20	699,473	-0.69(-0.84%)
Jul 08, 2022	82.78	83.04	81.03	81.90	998,986	-0.73(-0.88%)
Jul 07, 2022	82.81	83.52	82.32	82.63	1,248,130	+1.40(+1.72%)
Jul 06, 2022	81.00	81.73	79.64	81.22	1,034,830	+0.15(+0.18%)
Jul 05, 2022	80.14	81.26	78.43	81.08	1,481,800	-0.90(-1.10%)
Jul 01, 2022	81.07	82.38	79.44	81.97	1,056,362	+1.01(+1.24%)
Jun 30, 2022	80.14	81.47	79.28	80.97	1,168,725	-0.54(-0.67%)
Jun 29, 2022	82.95	82.95	80.94	81.51	650,607	-1.03(-1.24%)
Jun 28, 2022	84.92	85.46	82.38	82.54	883,141	-1.66(-1.97%)
Jun 27, 2022	84.69	85.22	83.77	84.19	647,451	+0.30(+0.35%)
Jun 24, 2022	81.22	84.14	80.99	83.90	1,103,761	+4.23(+5.31%)
Jun 23, 2022	81.14	81.81	78.84	79.67	1,187,942	-2.94(-3.56%)
Jun 22, 2022	81.76	83.48	81.50	82.61	744,700	-0.87(-1.04%)
Jun 21, 2022	83.85	84.59	82.52	83.47	823,490	+1.32(+1.61%)
Jun 17, 2022	82.73	83.29	80.58	82.15	2,253,140	-0.81(-0.98%)
Jun 16, 2022	84.92	85.14	81.90	82.96	1,192,377	-3.85(-4.43%)
Jun 15, 2022	86.22	87.80	85.38	86.81	880,425	+1.66(+1.95%)
Jun 14, 2022	85.03	85.90	84.26	85.15	651,110	+0.50(+0.59%)
Jun 13, 2022	86.78	86.81	84.01	84.65	831,916	-4.38(-4.92%)
Jun 10, 2022	89.31	90.27	88.37	89.03	1,048,749	-2.54(-2.77%)
Jun 09, 2022	92.49	93.19	91.51	91.56	443,955	-1.16(-1.26%)
Jun 08, 2022	92.72	93.48	92.15	92.73	516,881	-0.82(-0.88%)
Jun 07, 2022	92.28	93.67	91.97	93.55	664,566	+0.30(+0.32%)
Jun 06, 2022	93.71	94.32	92.56	93.25	676,830	-0.14(-0.15%)
Jun 03, 2022	92.56	93.57	92.35	93.39	471,634	-0.29(-0.31%)
Jun 02, 2022	92.15	94.21	92.01	93.67	885,017	+1.73(+1.88%)
Jun 01, 2022	93.18	93.47	90.22	91.95	1,136,003	-1.23(-1.32%)
May 31, 2022	93.47	93.93	92.75	93.18	1,710,592	-0.46(-0.50%)
May 27, 2022	90.62	93.71	90.59	93.64	1,438,834	+4.12(+4.61%)
May 26, 2022	88.01	89.93	87.79	89.52	908,688	+2.56(+2.95%)
May 25, 2022	84.96	87.38	84.78	86.96	895,903	+1.77(+2.07%)
May 24, 2022	85.83	85.84	83.85	85.19	580,209	-1.27(-1.47%)
May 23, 2022	87.66	87.66	85.91	86.46	672,588	+0.68(+0.79%)
May 20, 2022	86.33	86.76	83.85	85.78	794,242	-0.09(-0.10%)
May 19, 2022	84.72	87.48	84.67	85.87	895,175	+0.01(+0.01%)
May 18, 2022	87.54	87.90	85.62	85.86	597,383	-2.15(-2.44%)
May 17, 2022	86.75	88.08	86.13	88.01	496,576	+3.03(+3.57%)
May 16, 2022	85.34	85.69	83.92	84.97	483,876	-0.49(-0.58%)
May 13, 2022	85.46	86.82	85.08	85.47	583,943	+0.82(+0.97%)
May 12, 2022	83.19	84.88	82.81	84.65	1,061,700	+1.69(+2.04%)
May 11, 2022	85.51	86.42	82.83	82.96	1,490,132	-2.40(-2.81%)
May 10, 2022	86.59	86.95	83.88	85.36	1,070,893	-0.19(-0.22%)
May 09, 2022	87.26	88.19	85.19	85.55	697,587	-2.89(-3.26%)
May 06, 2022	90.20	90.20	87.12	88.43	1,061,274	-1.83(-2.03%)
May 05, 2022	92.36	92.77	89.39	90.26	851,406	-3.03(-3.25%)
May 04, 2022	91.07	93.54	90.04	93.30	1,107,455	+2.59(+2.86%)
May 03, 2022	90.66	91.85	89.90	90.71	1,046,584	+0.18(+0.20%)

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.