Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	86.06	87.11	85.81	87.07	1,118,288	+1.08(+1.26%)
Jul 28, 2022	84.95	86.09	84.64	85.99	1,306,207	+0.86(+1.01%)
Jul 27, 2022	83.88	85.21	83.62	85.13	1,323,625	+2.07(+2.49%)
Jul 26, 2022	83.48	83.65	83.02	83.06	1,382,348	-1.21(-1.44%)
Jul 25, 2022	84.53	84.53	83.90	84.27	1,861,591	+0.25(+0.30%)
Jul 22, 2022	84.60	85.21	83.71	84.02	2,807,634	-0.31(-0.37%)
Jul 21, 2022	83.26	84.33	83.06	84.33	17,498,260	+1.50(+1.81%)
Jul 20, 2022	82.94	83.36	82.44	82.83	1,259,129	-0.24(-0.29%)
Jul 19, 2022	82.45	83.12	82.29	83.07	1,628,382	+2.20(+2.72%)
Jul 18, 2022	81.82	81.97	80.74	80.87	780,274	+0.08(+0.10%)
Jul 15, 2022	80.50	80.84	79.75	80.79	801,403	+1.35(+1.70%)
Jul 14, 2022	78.69	79.59	78.18	79.44	587,204	-0.65(-0.81%)
Jul 13, 2022	78.87	80.41	78.71	80.09	1,053,553	+0.10(+0.13%)
Jul 12, 2022	79.89	80.64	79.73	79.99	936,630	+0.13(+0.16%)
Jul 11, 2022	80.24	80.45	79.80	79.86	916,217	-1.28(-1.58%)
Jul 08, 2022	80.58	81.42	80.45	81.14	808,713	-0.09(-0.11%)
Jul 07, 2022	80.52	81.23	80.47	81.23	866,590	+1.10(+1.37%)
Jul 06, 2022	79.92	80.41	79.60	80.13	971,348	+0.57(+0.72%)
Jul 05, 2022	78.29	79.57	78.29	79.56	707,574	-1.07(-1.33%)
Jul 01, 2022	79.33	80.63	79.33	80.63	701,955	+0.14(+0.17%)
Jun 30, 2022	79.29	80.59	79.06	80.49	800,422	-0.16(-0.20%)
Jun 29, 2022	80.95	81.14	80.38	80.65	637,168	-0.02(-0.02%)
Jun 28, 2022	82.34	82.42	80.64	80.67	1,253,211	-1.07(-1.31%)
Jun 27, 2022	81.98	82.31	81.61	81.74	808,748	-0.35(-0.43%)
Jun 24, 2022	80.63	82.16	80.63	82.09	778,612	+2.75(+3.47%)
Jun 23, 2022	78.93	79.36	78.45	79.34	1,094,054	+0.49(+0.62%)
Jun 22, 2022	78.34	79.66	78.21	78.85	1,183,227	-0.17(-0.22%)
Jun 21, 2022	79.11	79.64	78.98	79.02	1,858,390	+1.01(+1.29%)
Jun 17, 2022	78.17	78.52	77.52	78.01	966,302	+0.06(+0.08%)
Jun 16, 2022	77.95	78.52	77.51	77.95	935,972	-1.90(-2.38%)
Jun 15, 2022	79.33	80.34	78.15	79.85	1,243,871	+1.50(+1.91%)
Jun 14, 2022	79.13	79.30	77.70	78.35	1,701,198	-0.98(-1.24%)
Jun 13, 2022	80.09	80.38	79.15	79.33	1,234,947	-2.90(-3.53%)
Jun 10, 2022	82.91	82.91	81.99	82.23	965,186	-1.95(-2.32%)
Jun 09, 2022	85.56	85.92	84.18	84.18	782,480	-2.87(-3.30%)
Jun 08, 2022	87.41	87.75	86.95	87.05	582,739	-1.02(-1.16%)
Jun 07, 2022	86.88	88.15	86.88	88.07	790,532	-0.08(-0.09%)
Jun 06, 2022	88.98	89.07	87.92	88.15	644,746	+0.33(+0.38%)
Jun 03, 2022	88.04	88.26	87.50	87.82	785,908	-1.48(-1.66%)
Jun 02, 2022	87.91	89.31	87.66	89.30	701,634	+2.08(+2.38%)
Jun 01, 2022	88.84	88.95	86.97	87.22	887,687	-1.30(-1.47%)
May 31, 2022	88.58	89.13	88.21	88.52	844,574	-0.08(-0.09%)
May 27, 2022	87.80	88.61	87.80	88.60	594,616	+1.58(+1.82%)
May 26, 2022	85.95	87.24	85.89	87.02	860,290	+1.08(+1.26%)
May 25, 2022	85.25	86.39	85.22	85.94	808,996	-0.10(-0.12%)
May 24, 2022	86.34	86.35	85.63	86.04	830,447	-0.61(-0.70%)
May 23, 2022	86.10	86.77	85.85	86.65	1,413,536	+1.37(+1.60%)
May 20, 2022	85.78	85.84	84.13	85.28	959,200	+0.55(+0.66%)
May 19, 2022	83.71	85.29	83.67	84.73	1,035,185	+0.84(+1.00%)
May 18, 2022	85.46	85.50	83.80	83.89	1,393,857	-2.51(-2.91%)
May 17, 2022	86.34	86.43	85.61	86.40	932,571	+1.76(+2.08%)
May 16, 2022	84.48	85.16	84.05	84.64	993,258	-0.28(-0.33%)
May 13, 2022	83.73	84.99	83.61	84.92	993,651	+2.68(+3.26%)
May 12, 2022	81.78	83.21	81.45	82.24	998,298	-0.07(-0.09%)
May 11, 2022	83.31	84.31	82.26	82.31	902,229	-0.75(-0.90%)
May 10, 2022	83.93	84.01	82.50	83.06	1,429,997	+0.79(+0.96%)
May 09, 2022	83.52	83.52	82.01	82.27	1,002,427	-2.83(-3.33%)
May 06, 2022	85.57	85.90	84.63	85.10	1,277,650	-1.45(-1.68%)
May 05, 2022	88.42	89.04	85.98	86.55	975,616	-3.26(-3.63%)
May 04, 2022	88.20	89.98	87.03	89.81	860,639	+1.52(+1.72%)
May 03, 2022	88.25	88.57	87.89	88.29	976,951	+0.26(+0.30%)

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.