Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	89.23	90.87	89.02	90.31	6,393,133	+0.85(+0.95%)
Jul 28, 2022	88.98	89.60	87.90	89.46	3,061,110	+1.22(+1.38%)
Jul 27, 2022	86.90	88.47	86.45	88.24	3,010,827	-0.12(-0.13%)
Jul 26, 2022	87.72	88.80	87.65	88.36	2,719,853	+0.57(+0.65%)
Jul 25, 2022	86.62	87.90	86.19	87.79	2,866,516	+1.33(+1.54%)
Jul 22, 2022	85.72	86.47	85.40	86.46	2,040,723	+1.43(+1.68%)
Jul 21, 2022	84.73	85.09	84.36	85.03	2,249,798	+0.07(+0.09%)
Jul 20, 2022	86.01	86.17	84.48	84.96	2,502,558	-0.81(-0.94%)
Jul 19, 2022	86.41	86.41	85.58	85.76	2,803,382	+0.20(+0.24%)
Jul 18, 2022	87.03	87.03	85.46	85.56	2,568,903	-1.70(-1.94%)
Jul 15, 2022	86.57	87.30	85.56	87.26	2,593,744	+0.87(+1.01%)
Jul 14, 2022	84.72	86.55	84.43	86.39	2,229,668	+0.34(+0.39%)
Jul 13, 2022	85.64	86.81	85.42	86.05	2,260,069	-0.43(-0.50%)
Jul 12, 2022	86.97	87.90	86.11	86.48	2,122,583	-0.59(-0.67%)
Jul 11, 2022	86.38	87.47	85.96	87.07	1,854,232	+0.61(+0.71%)
Jul 08, 2022	86.92	87.00	85.98	86.45	2,159,857	-0.16(-0.19%)
Jul 07, 2022	87.30	87.72	86.52	86.62	2,842,165	-0.26(-0.30%)
Jul 06, 2022	85.92	87.77	85.47	86.87	2,809,019	+1.12(+1.30%)
Jul 05, 2022	89.46	89.62	84.89	85.76	3,993,921	-4.00(-4.46%)
Jul 01, 2022	87.97	89.82	87.41	89.76	3,096,411	+1.84(+2.10%)
Jun 30, 2022	86.70	88.57	86.59	87.92	3,324,736	+0.52(+0.60%)
Jun 29, 2022	87.28	87.72	86.87	87.40	1,855,257	+0.27(+0.31%)
Jun 28, 2022	87.14	88.15	86.86	87.13	2,530,015	+0.09(+0.11%)
Jun 27, 2022	85.62	87.08	85.42	87.04	3,176,537	+1.26(+1.47%)
Jun 24, 2022	84.78	86.04	84.69	85.77	3,980,006	+1.09(+1.29%)
Jun 23, 2022	83.50	84.88	83.24	84.68	3,264,865	+1.92(+2.33%)
Jun 22, 2022	82.00	83.54	81.99	82.76	2,872,734	+0.33(+0.40%)
Jun 21, 2022	81.15	82.95	81.05	82.43	3,489,287	+1.41(+1.74%)
Jun 17, 2022	82.57	82.74	80.30	81.02	8,730,897	-0.71(-0.87%)
Jun 16, 2022	81.66	82.38	80.88	81.73	4,264,650	-1.34(-1.61%)
Jun 15, 2022	83.49	84.23	81.27	83.07	4,315,717	+0.19(+0.23%)
Jun 14, 2022	85.33	85.96	81.89	82.88	3,800,548	-2.36(-2.76%)
Jun 13, 2022	88.98	89.42	84.87	85.23	4,628,299	-4.81(-5.34%)
Jun 10, 2022	89.29	90.87	88.90	90.04	3,277,313	+0.00(+0.00%)
Jun 09, 2022	92.07	92.72	89.96	90.04	2,487,679	-2.08(-2.26%)
Jun 08, 2022	93.65	93.65	91.86	92.12	1,980,059	-1.74(-1.85%)
Jun 07, 2022	93.69	93.97	92.66	93.87	1,595,141	+0.34(+0.36%)
Jun 06, 2022	93.79	94.20	93.04	93.53	1,635,770	+0.10(+0.11%)
Jun 03, 2022	93.39	93.92	93.13	93.43	1,835,913	-0.28(-0.29%)
Jun 02, 2022	93.95	94.13	91.65	93.70	2,467,450	+0.19(+0.21%)
Jun 01, 2022	94.07	94.29	92.45	93.51	2,438,335	+0.01(+0.01%)
May 31, 2022	94.19	94.53	92.73	93.50	3,611,010	-1.41(-1.49%)
May 27, 2022	93.86	94.97	93.38	94.91	2,961,178	+0.91(+0.97%)
May 26, 2022	94.48	94.84	93.91	94.00	2,809,767	+0.09(+0.10%)
May 25, 2022	93.79	94.38	93.24	93.91	2,611,312	+0.24(+0.25%)
May 24, 2022	92.29	93.99	91.56	93.67	2,765,343	+1.79(+1.94%)
May 23, 2022	92.15	92.93	91.26	91.89	2,712,314	+0.52(+0.57%)
May 20, 2022	90.77	91.58	89.98	91.36	3,192,460	+0.60(+0.67%)
May 19, 2022	91.15	91.26	89.41	90.76	3,000,656	-0.77(-0.84%)
May 18, 2022	92.44	93.05	91.24	91.53	3,907,629	-0.48(-0.52%)
May 17, 2022	91.34	92.05	89.85	92.01	2,751,247	+0.93(+1.02%)
May 16, 2022	91.51	91.90	90.71	91.08	2,337,673	-0.27(-0.30%)
May 13, 2022	90.49	91.47	89.71	91.35	2,477,622	+1.06(+1.18%)
May 12, 2022	91.18	91.87	89.05	90.29	3,170,535	-1.15(-1.25%)
May 11, 2022	90.66	92.83	90.52	91.44	3,635,393	+0.64(+0.71%)
May 10, 2022	91.88	93.11	89.77	90.80	3,464,235	-0.56(-0.61%)
May 09, 2022	90.63	92.32	89.62	91.35	3,459,062	+0.75(+0.83%)
May 06, 2022	90.46	91.02	89.70	90.60	3,619,616	-0.01(-0.01%)
May 05, 2022	91.06	91.89	89.76	90.61	2,947,998	-0.96(-1.05%)
May 04, 2022	89.99	91.74	89.64	91.58	3,286,192	+1.95(+2.17%)
May 03, 2022	89.79	91.05	89.17	89.63	3,129,045	+0.41(+0.46%)

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.