Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.26	92.70	90.98	92.39	566,169	+1.84(+2.04%)
Jul 28, 2022	89.32	90.71	88.46	90.55	764,661	+1.37(+1.54%)
Jul 27, 2022	87.23	89.67	87.08	89.18	713,105	+3.19(+3.71%)
Jul 26, 2022	86.89	87.02	85.68	85.99	560,370	-1.57(-1.79%)
Jul 25, 2022	88.00	88.00	86.95	87.56	1,802,154	-0.25(-0.28%)
Jul 22, 2022	89.17	89.41	87.31	87.81	446,322	-1.50(-1.68%)
Jul 21, 2022	87.90	89.31	87.35	89.31	518,770	+1.46(+1.66%)
Jul 20, 2022	86.79	88.15	86.63	87.84	623,410	+1.11(+1.28%)
Jul 19, 2022	85.19	86.76	84.69	86.74	597,393	+2.66(+3.16%)
Jul 18, 2022	85.69	85.99	83.73	84.08	1,248,752	-0.77(-0.91%)
Jul 15, 2022	84.13	84.85	83.84	84.85	748,200	+1.67(+2.00%)
Jul 14, 2022	82.29	83.39	81.32	83.19	790,236	+0.06(+0.07%)
Jul 13, 2022	82.03	83.74	81.76	83.13	507,677	-0.32(-0.39%)
Jul 12, 2022	84.63	85.15	82.95	83.45	442,280	-1.09(-1.29%)
Jul 11, 2022	85.30	85.35	84.32	84.54	564,690	-1.47(-1.71%)
Jul 08, 2022	85.36	86.37	84.99	86.01	658,226	+0.09(+0.10%)
Jul 07, 2022	84.56	86.12	84.56	85.92	575,234	+1.75(+2.09%)
Jul 06, 2022	83.85	84.84	83.33	84.17	515,348	+0.45(+0.54%)
Jul 05, 2022	81.43	83.73	81.01	83.72	831,725	+1.13(+1.37%)
Jul 01, 2022	81.72	82.67	81.06	82.59	561,944	+0.53(+0.65%)
Jun 30, 2022	82.02	82.83	80.63	82.06	455,806	-0.94(-1.13%)
Jun 29, 2022	82.72	83.38	82.20	83.00	464,153	+0.16(+0.19%)
Jun 28, 2022	85.42	86.06	82.71	82.84	727,098	-2.37(-2.78%)
Jun 27, 2022	86.04	86.21	84.90	85.22	1,139,477	-0.63(-0.73%)
Jun 24, 2022	83.79	85.84	83.66	85.84	798,332	+2.94(+3.55%)
Jun 23, 2022	82.26	83.08	81.55	82.90	914,060	+1.39(+1.71%)
Jun 22, 2022	80.62	82.64	80.62	81.51	616,986	-0.18(-0.22%)
Jun 21, 2022	80.81	82.23	80.81	81.69	903,235	+2.05(+2.57%)
Jun 17, 2022	78.98	80.35	78.65	79.64	882,536	+0.61(+0.77%)
Jun 16, 2022	80.08	80.10	78.28	79.03	1,211,998	-3.01(-3.67%)
Jun 15, 2022	81.24	83.17	80.31	82.04	853,135	+1.74(+2.16%)
Jun 14, 2022	80.77	80.96	79.56	80.30	1,076,150	+0.11(+0.13%)
Jun 13, 2022	81.34	81.83	79.84	80.20	1,617,509	-3.69(-4.39%)
Jun 10, 2022	85.47	85.50	83.82	83.88	886,069	-3.14(-3.61%)
Jun 09, 2022	88.91	89.50	87.01	87.02	1,002,240	-2.29(-2.56%)
Jun 08, 2022	89.72	90.43	89.09	89.31	453,256	-0.85(-0.94%)
Jun 07, 2022	88.37	90.31	88.27	90.16	562,461	+0.79(+0.89%)
Jun 06, 2022	90.23	90.69	89.00	89.37	750,098	+0.43(+0.48%)
Jun 03, 2022	89.68	89.92	88.63	88.93	525,087	-2.16(-2.37%)
Jun 02, 2022	88.42	91.13	88.06	91.10	729,791	+2.28(+2.57%)
Jun 01, 2022	90.18	90.56	88.19	88.82	417,524	-0.62(-0.69%)
May 31, 2022	89.55	90.28	88.52	89.43	689,946	-0.29(-0.33%)
May 27, 2022	87.89	89.81	87.77	89.73	996,718	+2.74(+3.15%)
May 26, 2022	84.62	87.32	84.62	86.99	720,235	+2.25(+2.66%)
May 25, 2022	83.21	85.32	83.21	84.74	693,059	+1.03(+1.23%)
May 24, 2022	83.98	84.11	82.29	83.71	601,651	-1.58(-1.85%)
May 23, 2022	84.31	85.43	83.56	85.28	762,063	+1.59(+1.89%)
May 20, 2022	84.95	84.95	81.41	83.70	638,241	-0.11(-0.13%)
May 19, 2022	83.66	85.03	83.37	83.81	1,041,198	-0.39(-0.46%)
May 18, 2022	86.91	87.16	83.90	84.20	517,428	-4.17(-4.72%)
May 17, 2022	88.00	88.42	86.81	88.37	512,285	+2.15(+2.50%)
May 16, 2022	86.61	87.26	85.80	86.21	744,218	-0.76(-0.88%)
May 13, 2022	85.54	87.47	85.20	86.98	2,353,799	+2.71(+3.22%)
May 12, 2022	83.42	85.56	82.50	84.27	1,164,222	-0.23(-0.27%)
May 11, 2022	86.31	87.63	84.31	84.49	945,379	-2.35(-2.70%)
May 10, 2022	87.88	88.37	85.79	86.84	1,317,020	+0.69(+0.80%)
May 09, 2022	88.16	88.43	85.84	86.16	1,099,259	-3.60(-4.01%)
May 06, 2022	89.91	90.98	88.39	89.76	683,583	-0.82(-0.91%)
May 05, 2022	93.73	93.86	89.54	90.58	608,464	-4.48(-4.71%)
May 04, 2022	92.24	95.23	90.90	95.06	902,655	+2.97(+3.22%)
May 03, 2022	91.56	92.60	91.26	92.10	729,977	+0.42(+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.