Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	92.76	93.08	91.91	92.22	916,324	-0.31(-0.33%)
Jul 28, 2022	91.04	92.86	90.52	92.53	1,440,311	+1.90(+2.10%)
Jul 27, 2022	86.48	91.40	86.48	90.63	1,827,313	+4.78(+5.56%)
Jul 26, 2022	85.63	86.32	85.06	85.85	391,636	+0.11(+0.13%)
Jul 25, 2022	85.20	85.97	84.39	85.74	506,383	+0.98(+1.15%)
Jul 22, 2022	85.17	85.93	83.97	84.76	782,994	-0.40(-0.47%)
Jul 21, 2022	84.91	85.50	84.28	85.17	675,483	-0.18(-0.21%)
Jul 20, 2022	84.85	85.72	84.30	85.35	924,279	+0.27(+0.31%)
Jul 19, 2022	83.10	85.21	83.10	85.08	978,332	+3.61(+4.43%)
Jul 18, 2022	82.83	83.26	80.96	81.47	501,053	-0.59(-0.72%)
Jul 15, 2022	81.24	82.14	80.05	82.06	933,057	+2.57(+3.23%)
Jul 14, 2022	78.00	79.80	77.22	79.50	1,397,852	-0.21(-0.26%)
Jul 13, 2022	79.62	80.36	78.81	79.70	799,907	-1.33(-1.64%)
Jul 12, 2022	80.39	82.54	80.22	81.03	706,220	-0.19(-0.23%)
Jul 11, 2022	81.01	82.00	80.80	81.22	699,322	-0.69(-0.84%)
Jul 08, 2022	82.80	83.06	81.04	81.91	998,772	-0.73(-0.88%)
Jul 07, 2022	82.83	83.54	82.34	82.64	1,247,862	+1.40(+1.72%)
Jul 06, 2022	81.02	81.75	79.66	81.24	1,034,607	+0.15(+0.18%)
Jul 05, 2022	80.16	81.28	78.45	81.09	1,481,482	-0.90(-1.09%)
Jul 01, 2022	81.08	82.40	79.46	81.99	1,056,136	+1.01(+1.24%)
Jun 30, 2022	80.16	81.49	79.30	80.99	1,168,474	-0.54(-0.67%)
Jun 29, 2022	82.97	82.97	80.96	81.53	650,467	-1.03(-1.24%)
Jun 28, 2022	84.94	85.47	82.40	82.55	882,951	-1.66(-1.97%)
Jun 27, 2022	84.71	85.24	83.79	84.21	647,312	+0.30(+0.35%)
Jun 24, 2022	81.24	84.16	81.01	83.92	1,103,523	+4.23(+5.31%)
Jun 23, 2022	81.15	81.82	78.85	79.68	1,187,687	-2.94(-3.56%)
Jun 22, 2022	81.77	83.50	81.52	82.62	744,540	-0.87(-1.04%)
Jun 21, 2022	83.87	84.61	82.53	83.49	823,313	+1.32(+1.61%)
Jun 17, 2022	82.75	83.30	80.60	82.17	2,252,656	-0.81(-0.98%)
Jun 16, 2022	84.94	85.16	81.91	82.98	1,192,121	-3.85(-4.43%)
Jun 15, 2022	86.23	87.82	85.40	86.83	880,236	+1.66(+1.95%)
Jun 14, 2022	85.05	85.92	84.28	85.17	650,970	+0.50(+0.59%)
Jun 13, 2022	86.80	86.83	84.02	84.67	831,737	-4.38(-4.92%)
Jun 10, 2022	89.33	90.29	88.39	89.05	1,048,524	-2.54(-2.77%)
Jun 09, 2022	92.51	93.21	91.53	91.58	443,860	-1.16(-1.26%)
Jun 08, 2022	92.74	93.50	92.17	92.75	516,770	-0.82(-0.88%)
Jun 07, 2022	92.30	93.69	91.99	93.57	664,423	+0.30(+0.32%)
Jun 06, 2022	93.73	94.34	92.58	93.27	676,684	-0.14(-0.15%)
Jun 03, 2022	92.58	93.59	92.37	93.41	471,533	-0.29(-0.31%)
Jun 02, 2022	92.17	94.23	92.03	93.69	884,827	+1.73(+1.88%)
Jun 01, 2022	93.20	93.49	90.24	91.97	1,135,759	-1.23(-1.32%)
May 31, 2022	93.49	93.95	92.77	93.20	1,710,224	-0.46(-0.50%)
May 27, 2022	90.64	93.73	90.61	93.66	1,438,525	+4.12(+4.61%)
May 26, 2022	88.03	89.95	87.81	89.54	908,493	+2.57(+2.95%)
May 25, 2022	84.98	87.40	84.80	86.97	895,710	+1.77(+2.07%)
May 24, 2022	85.85	85.86	83.87	85.21	580,084	-1.27(-1.47%)
May 23, 2022	87.67	87.67	85.93	86.48	672,444	+0.68(+0.79%)
May 20, 2022	86.35	86.78	83.87	85.80	794,072	-0.09(-0.10%)
May 19, 2022	84.73	87.50	84.69	85.89	894,982	+0.01(+0.01%)
May 18, 2022	87.56	87.92	85.64	85.88	597,255	-2.15(-2.44%)
May 17, 2022	86.77	88.10	86.15	88.03	496,469	+3.03(+3.57%)
May 16, 2022	85.36	85.71	83.94	84.99	483,772	-0.49(-0.58%)
May 13, 2022	85.48	86.83	85.10	85.49	583,818	+0.82(+0.97%)
May 12, 2022	83.21	84.89	82.83	84.67	1,061,471	+1.69(+2.04%)
May 11, 2022	85.52	86.44	82.85	82.97	1,489,811	-2.40(-2.82%)
May 10, 2022	86.61	86.97	83.90	85.38	1,070,662	-0.19(-0.22%)
May 09, 2022	87.28	88.21	85.21	85.56	697,437	-2.89(-3.26%)
May 06, 2022	90.22	90.22	87.14	88.45	1,061,046	-1.83(-2.03%)
May 05, 2022	92.38	92.79	89.41	90.28	851,223	-3.03(-3.25%)
May 04, 2022	91.09	93.56	90.06	93.32	1,107,217	+2.59(+2.86%)
May 03, 2022	90.68	91.87	89.92	90.73	1,046,359	+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.