Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.75	93.07	91.90	92.21	916,416	-0.31(-0.33%)
Jul 28, 2022	91.03	92.86	90.51	92.52	1,440,455	+1.90(+2.10%)
Jul 27, 2022	86.47	91.40	86.47	90.62	1,827,496	+4.78(+5.56%)
Jul 26, 2022	85.62	86.31	85.05	85.84	391,675	+0.11(+0.13%)
Jul 25, 2022	85.19	85.96	84.38	85.73	506,434	+0.98(+1.15%)
Jul 22, 2022	85.16	85.92	83.97	84.76	783,072	-0.40(-0.47%)
Jul 21, 2022	84.90	85.50	84.27	85.16	675,551	-0.18(-0.21%)
Jul 20, 2022	84.84	85.71	84.29	85.34	924,372	+0.27(+0.31%)
Jul 19, 2022	83.09	85.20	83.09	85.07	978,430	+3.61(+4.43%)
Jul 18, 2022	82.82	83.26	80.95	81.46	501,103	-0.59(-0.72%)
Jul 15, 2022	81.23	82.14	80.04	82.05	933,150	+2.57(+3.23%)
Jul 14, 2022	77.99	79.79	77.21	79.49	1,397,992	-0.21(-0.26%)
Jul 13, 2022	79.62	80.36	78.81	79.69	799,987	-1.33(-1.64%)
Jul 12, 2022	80.39	82.54	80.21	81.03	706,291	-0.19(-0.23%)
Jul 11, 2022	81.00	81.99	80.79	81.21	699,392	-0.69(-0.84%)
Jul 08, 2022	82.79	83.05	81.04	81.90	998,871	-0.73(-0.88%)
Jul 07, 2022	82.82	83.53	82.33	82.63	1,247,987	+1.40(+1.72%)
Jul 06, 2022	81.01	81.74	79.65	81.23	1,034,711	+0.15(+0.18%)
Jul 05, 2022	80.15	81.27	78.44	81.09	1,481,630	-0.90(-1.09%)
Jul 01, 2022	81.08	82.39	79.45	81.98	1,056,241	+1.01(+1.24%)
Jun 30, 2022	80.15	81.48	79.29	80.98	1,168,590	-0.54(-0.67%)
Jun 29, 2022	82.96	82.96	80.95	81.52	650,532	-1.03(-1.24%)
Jun 28, 2022	84.93	85.47	82.39	82.55	883,039	-1.66(-1.97%)
Jun 27, 2022	84.70	85.23	83.78	84.20	647,376	+0.30(+0.35%)
Jun 24, 2022	81.23	84.15	81.00	83.91	1,103,634	+4.23(+5.31%)
Jun 23, 2022	81.15	81.82	78.85	79.68	1,187,806	-2.94(-3.56%)
Jun 22, 2022	81.77	83.49	81.51	82.61	744,615	-0.87(-1.04%)
Jun 21, 2022	83.86	84.60	82.53	83.48	823,395	+1.32(+1.61%)
Jun 17, 2022	82.74	83.30	80.59	82.16	2,252,881	-0.81(-0.98%)
Jun 16, 2022	84.93	85.15	81.90	82.97	1,192,240	-3.85(-4.43%)
Jun 15, 2022	86.23	87.81	85.39	86.82	880,324	+1.66(+1.95%)
Jun 14, 2022	85.04	85.91	84.27	85.16	651,036	+0.50(+0.59%)
Jun 13, 2022	86.79	86.82	84.02	84.66	831,820	-4.38(-4.92%)
Jun 10, 2022	89.32	90.28	88.38	89.04	1,048,629	-2.54(-2.77%)
Jun 09, 2022	92.50	93.20	91.52	91.57	443,904	-1.16(-1.26%)
Jun 08, 2022	92.73	93.49	92.16	92.74	516,821	-0.82(-0.88%)
Jun 07, 2022	92.29	93.68	91.98	93.56	664,489	+0.30(+0.32%)
Jun 06, 2022	93.72	94.34	92.57	93.26	676,752	-0.14(-0.15%)
Jun 03, 2022	92.57	93.59	92.36	93.40	471,580	-0.29(-0.31%)
Jun 02, 2022	92.17	94.22	92.02	93.68	884,915	+1.73(+1.88%)
Jun 01, 2022	93.19	93.48	90.23	91.96	1,135,873	-1.23(-1.32%)
May 31, 2022	93.48	93.94	92.76	93.19	1,710,395	-0.46(-0.50%)
May 27, 2022	90.63	93.72	90.60	93.65	1,438,669	+4.12(+4.61%)
May 26, 2022	88.02	89.95	87.80	89.53	908,583	+2.57(+2.95%)
May 25, 2022	84.97	87.39	84.79	86.97	895,800	+1.77(+2.07%)
May 24, 2022	85.84	85.85	83.86	85.20	580,142	-1.27(-1.47%)
May 23, 2022	87.67	87.67	85.92	86.47	672,511	+0.68(+0.79%)
May 20, 2022	86.34	86.77	83.86	85.79	794,151	-0.09(-0.10%)
May 19, 2022	84.73	87.49	84.68	85.88	895,072	+0.01(+0.01%)
May 18, 2022	87.55	87.91	85.63	85.87	597,315	-2.15(-2.44%)
May 17, 2022	86.76	88.09	86.14	88.02	496,518	+3.03(+3.57%)
May 16, 2022	85.35	85.70	83.93	84.98	483,820	-0.49(-0.58%)
May 13, 2022	85.47	86.83	85.09	85.48	583,876	+0.82(+0.97%)
May 12, 2022	83.20	84.89	82.82	84.66	1,061,578	+1.69(+2.04%)
May 11, 2022	85.52	86.43	82.84	82.97	1,489,961	-2.40(-2.81%)
May 10, 2022	86.60	86.96	83.89	85.37	1,070,770	-0.19(-0.22%)
May 09, 2022	87.27	88.20	85.20	85.56	697,507	-2.89(-3.26%)
May 06, 2022	90.21	90.21	87.13	88.44	1,061,152	-1.83(-2.03%)
May 05, 2022	92.37	92.78	89.40	90.27	851,308	-3.03(-3.25%)
May 04, 2022	91.08	93.55	90.05	93.31	1,107,328	+2.59(+2.86%)
May 03, 2022	90.67	91.86	89.91	90.72	1,046,464	+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.