Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	90.99	92.26	90.97	91.81	3,986,931	+0.73(+0.80%)
Jul 28, 2022	89.27	91.21	89.05	91.07	1,573,679	+2.58(+2.92%)
Jul 27, 2022	87.86	88.67	87.46	88.49	1,577,389	+0.31(+0.35%)
Jul 26, 2022	86.90	88.20	86.85	88.19	1,605,020	+1.17(+1.35%)
Jul 25, 2022	85.19	87.07	85.04	87.01	1,253,405	+1.53(+1.79%)
Jul 22, 2022	84.43	85.53	84.02	85.49	1,187,442	+1.50(+1.78%)
Jul 21, 2022	83.61	84.10	83.04	83.99	1,407,992	+0.17(+0.20%)
Jul 20, 2022	85.20	85.21	83.78	83.82	1,544,085	-1.46(-1.71%)
Jul 19, 2022	85.10	85.81	84.79	85.29	1,132,532	+0.55(+0.64%)
Jul 18, 2022	86.01	86.30	84.67	84.74	1,518,033	-1.64(-1.90%)
Jul 15, 2022	86.56	86.57	85.27	86.38	2,664,361	+0.52(+0.60%)
Jul 14, 2022	84.01	86.06	83.89	85.86	1,281,033	+0.29(+0.34%)
Jul 13, 2022	85.25	86.33	84.87	85.57	1,330,116	-0.27(-0.31%)
Jul 12, 2022	85.58	86.86	85.33	85.84	1,630,218	-0.10(-0.12%)
Jul 11, 2022	84.61	86.02	84.57	85.94	1,732,570	+0.89(+1.04%)
Jul 08, 2022	85.72	85.85	84.82	85.05	1,487,169	-0.31(-0.36%)
Jul 07, 2022	86.12	86.68	85.11	85.36	1,709,594	-0.74(-0.86%)
Jul 06, 2022	86.03	87.16	85.26	86.10	1,984,746	+0.38(+0.44%)
Jul 05, 2022	89.89	89.98	84.03	85.72	3,215,097	-4.21(-4.68%)
Jul 01, 2022	88.37	90.18	87.68	89.93	2,198,290	+1.98(+2.25%)
Jun 30, 2022	87.20	88.90	87.04	87.95	2,467,632	+0.35(+0.40%)
Jun 29, 2022	87.14	87.96	87.14	87.60	1,359,385	+0.55(+0.64%)
Jun 28, 2022	86.91	87.64	86.76	87.04	1,703,179	+0.52(+0.60%)
Jun 27, 2022	85.63	86.95	85.31	86.52	1,460,442	+0.58(+0.68%)
Jun 24, 2022	84.75	86.17	84.50	85.94	1,802,515	+1.50(+1.77%)
Jun 23, 2022	82.38	84.75	82.32	84.44	1,947,331	+2.23(+2.71%)
Jun 22, 2022	81.21	82.84	81.14	82.22	1,874,104	+0.64(+0.78%)
Jun 21, 2022	80.35	81.85	80.13	81.58	2,304,097	+1.23(+1.53%)
Jun 17, 2022	81.31	81.64	79.62	80.35	4,526,983	-0.73(-0.90%)
Jun 16, 2022	80.86	82.73	79.77	81.08	2,855,404	-0.54(-0.66%)
Jun 15, 2022	82.59	83.08	80.62	81.61	2,081,267	-0.49(-0.60%)
Jun 14, 2022	84.38	84.79	80.99	82.10	2,078,614	-2.19(-2.60%)
Jun 13, 2022	87.15	87.67	83.82	84.30	2,332,796	-3.70(-4.20%)
Jun 10, 2022	86.53	88.67	86.03	88.00	2,104,612	+0.59(+0.68%)
Jun 09, 2022	89.72	89.99	87.30	87.40	1,374,047	-2.34(-2.61%)
Jun 08, 2022	90.72	90.87	89.56	89.74	1,140,567	-1.33(-1.46%)
Jun 07, 2022	90.46	91.21	89.52	91.07	1,958,127	+0.35(+0.39%)
Jun 06, 2022	91.00	91.77	90.33	90.72	1,063,885	+0.18(+0.19%)
Jun 03, 2022	91.03	91.27	90.45	90.55	1,183,314	-0.62(-0.68%)
Jun 02, 2022	91.51	91.55	89.50	91.17	1,608,704	-0.05(-0.05%)
Jun 01, 2022	91.86	91.93	90.15	91.21	2,131,074	-0.58(-0.63%)
May 31, 2022	92.28	92.81	91.40	91.80	4,205,779	-1.22(-1.31%)
May 27, 2022	91.88	93.10	91.83	93.02	1,429,273	+0.66(+0.71%)
May 26, 2022	93.31	93.51	92.26	92.36	1,600,393	-0.42(-0.45%)
May 25, 2022	92.84	93.18	92.21	92.78	2,030,564	-0.06(-0.07%)
May 24, 2022	90.44	92.92	89.84	92.84	2,004,007	+2.51(+2.77%)
May 23, 2022	90.12	91.41	89.24	90.33	3,004,249	+1.73(+1.95%)
May 20, 2022	87.90	88.81	87.28	88.61	2,595,560	+0.92(+1.04%)
May 19, 2022	87.83	87.85	86.31	87.69	2,202,242	-0.37(-0.42%)
May 18, 2022	88.64	89.15	87.87	88.06	2,325,921	-0.26(-0.29%)
May 17, 2022	87.75	88.48	86.06	88.32	1,718,860	+1.16(+1.33%)
May 16, 2022	87.77	88.16	86.99	87.16	1,787,696	-0.33(-0.38%)
May 13, 2022	87.14	87.55	85.98	87.49	1,892,420	+0.96(+1.11%)
May 12, 2022	86.52	87.06	85.25	86.53	2,363,374	+0.06(+0.07%)
May 11, 2022	85.32	87.68	85.04	86.47	1,812,595	+1.49(+1.76%)
May 10, 2022	86.64	88.06	84.37	84.97	2,297,816	-1.59(-1.83%)
May 09, 2022	85.65	87.55	84.57	86.56	2,277,299	+0.37(+0.43%)
May 06, 2022	84.01	86.64	83.46	86.19	1,905,076	+1.21(+1.42%)
May 05, 2022	85.45	86.14	84.54	84.98	1,751,208	-0.77(-0.90%)
May 04, 2022	85.19	85.88	84.69	85.75	2,027,917	+1.12(+1.32%)
May 03, 2022	84.48	86.43	84.45	84.63	1,655,856	+0.25(+0.29%)

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.