Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.00	92.26	90.98	91.81	3,986,755	+0.73(+0.80%)
Jul 28, 2022	89.28	91.22	89.05	91.08	1,573,609	+2.58(+2.92%)
Jul 27, 2022	87.86	88.67	87.46	88.50	1,577,319	+0.31(+0.35%)
Jul 26, 2022	86.91	88.20	86.85	88.19	1,604,949	+1.17(+1.35%)
Jul 25, 2022	85.20	87.07	85.04	87.02	1,253,349	+1.53(+1.78%)
Jul 22, 2022	84.43	85.53	84.03	85.49	1,187,389	+1.50(+1.78%)
Jul 21, 2022	83.62	84.11	83.04	83.99	1,407,930	+0.17(+0.20%)
Jul 20, 2022	85.21	85.22	83.78	83.83	1,544,016	-1.46(-1.71%)
Jul 19, 2022	85.10	85.82	84.79	85.29	1,132,482	+0.55(+0.64%)
Jul 18, 2022	86.01	86.30	84.67	84.74	1,517,965	-1.64(-1.90%)
Jul 15, 2022	86.57	86.57	85.28	86.38	2,664,243	+0.52(+0.60%)
Jul 14, 2022	84.01	86.07	83.89	85.86	1,280,977	+0.29(+0.34%)
Jul 13, 2022	85.25	86.33	84.87	85.58	1,330,057	-0.27(-0.31%)
Jul 12, 2022	85.59	86.86	85.34	85.84	1,630,146	-0.10(-0.12%)
Jul 11, 2022	84.61	86.02	84.58	85.95	1,732,493	+0.89(+1.04%)
Jul 08, 2022	85.72	85.85	84.83	85.06	1,487,103	-0.31(-0.36%)
Jul 07, 2022	86.12	86.69	85.12	85.36	1,709,518	-0.74(-0.86%)
Jul 06, 2022	86.03	87.17	85.26	86.10	1,984,658	+0.38(+0.44%)
Jul 05, 2022	89.89	89.98	84.03	85.72	3,214,955	-4.21(-4.68%)
Jul 01, 2022	88.38	90.18	87.68	89.93	2,198,193	+1.98(+2.25%)
Jun 30, 2022	87.20	88.91	87.05	87.95	2,467,523	+0.35(+0.40%)
Jun 29, 2022	87.15	87.96	87.15	87.60	1,359,325	+0.55(+0.64%)
Jun 28, 2022	86.92	87.65	86.76	87.05	1,703,103	+0.52(+0.60%)
Jun 27, 2022	85.63	86.95	85.31	86.53	1,460,377	+0.58(+0.68%)
Jun 24, 2022	84.75	86.18	84.50	85.95	1,802,436	+1.50(+1.77%)
Jun 23, 2022	82.39	84.75	82.33	84.45	1,947,245	+2.23(+2.71%)
Jun 22, 2022	81.21	82.85	81.14	82.22	1,874,021	+0.64(+0.78%)
Jun 21, 2022	80.35	81.85	80.14	81.58	2,303,995	+1.23(+1.53%)
Jun 17, 2022	81.31	81.65	79.62	80.35	4,526,782	-0.73(-0.90%)
Jun 16, 2022	80.86	82.74	79.78	81.08	2,855,277	-0.54(-0.66%)
Jun 15, 2022	82.59	83.09	80.63	81.62	2,081,175	-0.49(-0.60%)
Jun 14, 2022	84.38	84.79	81.00	82.11	2,078,522	-2.19(-2.60%)
Jun 13, 2022	87.16	87.67	83.83	84.30	2,332,693	-3.70(-4.20%)
Jun 10, 2022	86.54	88.67	86.03	88.00	2,104,519	+0.59(+0.68%)
Jun 09, 2022	89.73	89.99	87.31	87.41	1,373,986	-2.34(-2.61%)
Jun 08, 2022	90.73	90.88	89.56	89.75	1,140,516	-1.33(-1.46%)
Jun 07, 2022	90.46	91.22	89.53	91.08	1,958,040	+0.35(+0.39%)
Jun 06, 2022	91.00	91.78	90.33	90.73	1,063,838	+0.18(+0.19%)
Jun 03, 2022	91.03	91.27	90.45	90.55	1,183,262	-0.62(-0.68%)
Jun 02, 2022	91.51	91.55	89.51	91.17	1,608,632	-0.05(-0.05%)
Jun 01, 2022	91.86	91.93	90.15	91.22	2,130,979	-0.58(-0.63%)
May 31, 2022	92.28	92.82	91.40	91.80	4,205,593	-1.22(-1.31%)
May 27, 2022	91.88	93.10	91.84	93.02	1,429,210	+0.66(+0.71%)
May 26, 2022	93.32	93.52	92.26	92.36	1,600,322	-0.42(-0.45%)
May 25, 2022	92.85	93.19	92.22	92.78	2,030,474	-0.06(-0.07%)
May 24, 2022	90.44	92.93	89.85	92.85	2,003,918	+2.51(+2.77%)
May 23, 2022	90.13	91.41	89.25	90.34	3,004,116	+1.73(+1.95%)
May 20, 2022	87.91	88.81	87.29	88.61	2,595,445	+0.92(+1.04%)
May 19, 2022	87.83	87.85	86.32	87.69	2,202,145	-0.37(-0.42%)
May 18, 2022	88.65	89.16	87.88	88.06	2,325,818	-0.26(-0.29%)
May 17, 2022	87.76	88.48	86.07	88.32	1,718,784	+1.16(+1.33%)
May 16, 2022	87.77	88.17	87.00	87.17	1,787,616	-0.33(-0.38%)
May 13, 2022	87.14	87.56	85.98	87.50	1,892,336	+0.96(+1.11%)
May 12, 2022	86.52	87.07	85.25	86.53	2,363,269	+0.06(+0.07%)
May 11, 2022	85.32	87.68	85.04	86.47	1,812,515	+1.50(+1.76%)
May 10, 2022	86.64	88.07	84.37	84.97	2,297,714	-1.59(-1.83%)
May 09, 2022	85.65	87.56	84.57	86.56	2,277,198	+0.37(+0.43%)
May 06, 2022	84.01	86.64	83.46	86.19	1,904,992	+1.21(+1.42%)
May 05, 2022	85.45	86.14	84.54	84.98	1,751,131	-0.77(-0.90%)
May 04, 2022	85.19	85.88	84.69	85.75	2,027,827	+1.12(+1.32%)
May 03, 2022	84.49	86.43	84.45	84.64	1,655,783	+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.