Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.64	90.54	87.90	89.49	2,188,784	-3.02(-3.27%)
Jul 28, 2022	92.13	94.11	90.96	92.52	1,682,189	+0.01(+0.01%)
Jul 27, 2022	91.96	93.27	91.30	92.51	1,381,948	+1.71(+1.89%)
Jul 26, 2022	93.35	94.96	90.06	90.79	1,819,826	-2.39(-2.56%)
Jul 25, 2022	91.69	94.06	91.10	93.18	2,028,531	+1.69(+1.85%)
Jul 22, 2022	93.14	94.63	90.76	91.49	1,726,337	-4.75(-4.94%)
Jul 21, 2022	95.03	98.10	94.95	96.24	2,927,764	+5.58(+6.16%)
Jul 20, 2022	88.31	90.83	86.96	90.66	3,334,295	+3.87(+4.46%)
Jul 19, 2022	86.03	88.25	85.28	86.79	1,788,703	+2.32(+2.75%)
Jul 18, 2022	85.30	86.32	84.28	84.47	1,660,873	+1.28(+1.54%)
Jul 15, 2022	83.24	83.65	80.09	83.19	1,450,619	-1.45(-1.72%)
Jul 14, 2022	85.02	85.85	83.71	84.64	1,257,364	-1.40(-1.62%)
Jul 13, 2022	83.24	87.04	83.24	86.04	1,701,890	+2.79(+3.35%)
Jul 12, 2022	83.36	84.57	83.05	83.25	1,197,820	-0.21(-0.25%)
Jul 11, 2022	84.41	84.98	82.80	83.46	1,898,255	-4.10(-4.68%)
Jul 08, 2022	84.79	88.02	84.08	87.56	1,822,568	+2.28(+2.67%)
Jul 07, 2022	85.65	86.11	83.77	85.28	2,472,535	-0.61(-0.71%)
Jul 06, 2022	87.60	87.66	83.76	85.89	2,244,462	-2.97(-3.35%)
Jul 05, 2022	88.66	89.31	86.55	88.86	1,858,536	-1.11(-1.23%)
Jul 01, 2022	89.32	91.98	89.04	89.97	1,408,003	+0.11(+0.12%)
Jun 30, 2022	88.45	89.95	86.92	89.86	2,011,965	+0.81(+0.91%)
Jun 29, 2022	88.81	90.08	88.44	89.05	2,095,910	-1.16(-1.28%)
Jun 28, 2022	92.56	93.11	89.19	90.21	2,156,331	-2.08(-2.25%)
Jun 27, 2022	93.36	93.99	91.39	92.29	2,399,632	+2.19(+2.44%)
Jun 24, 2022	89.35	90.20	88.48	90.09	2,105,933	+2.64(+3.02%)
Jun 23, 2022	88.27	89.35	86.56	87.45	1,901,838	-0.77(-0.87%)
Jun 22, 2022	86.02	89.87	85.67	88.22	2,061,126	-0.34(-0.38%)
Jun 21, 2022	87.85	89.83	86.94	88.56	3,344,439	-1.12(-1.25%)
Jun 17, 2022	93.34	93.56	89.33	89.68	5,390,318	-1.54(-1.69%)
Jun 16, 2022	94.14	94.52	90.19	91.22	3,147,555	-7.73(-7.81%)
Jun 15, 2022	99.07	99.66	96.25	98.95	2,841,246	-2.26(-2.23%)
Jun 14, 2022	99.47	103.07	98.61	101.21	2,311,055	+3.67(+3.76%)
Jun 13, 2022	99.60	100.06	96.10	97.54	2,481,101	-4.15(-4.08%)
Jun 10, 2022	103.95	104.69	101.66	101.69	3,709,246	+1.82(+1.82%)
Jun 09, 2022	100.69	101.94	99.80	99.87	2,193,336	-2.96(-2.88%)
Jun 08, 2022	102.99	103.17	100.41	102.83	2,448,288	+3.21(+3.23%)
Jun 07, 2022	99.45	99.72	97.30	99.62	1,936,728	+0.05(+0.05%)
Jun 06, 2022	101.99	102.90	98.44	99.57	1,652,415	+1.32(+1.35%)
Jun 03, 2022	98.91	98.92	97.25	98.25	1,051,798	-1.89(-1.89%)
Jun 02, 2022	97.39	101.11	96.85	100.14	2,136,863	+3.45(+3.57%)
Jun 01, 2022	99.25	99.57	94.51	96.68	2,449,817	-2.85(-2.86%)
May 31, 2022	102.38	102.81	99.00	99.53	3,013,915	-0.26(-0.26%)
May 27, 2022	98.94	99.88	97.32	99.79	2,524,878	+2.41(+2.47%)
May 26, 2022	94.99	98.20	94.77	97.38	3,189,744	+3.84(+4.10%)
May 25, 2022	93.89	95.41	91.48	93.54	2,511,353	+2.00(+2.18%)
May 24, 2022	95.18	95.36	89.98	91.55	2,356,114	-1.56(-1.68%)
May 23, 2022	93.07	93.24	90.21	93.11	2,062,106	+0.18(+0.20%)
May 20, 2022	94.02	95.58	91.07	92.93	2,235,462	+1.44(+1.57%)
May 19, 2022	91.33	93.07	90.93	91.49	2,637,600	+1.70(+1.89%)
May 18, 2022	90.82	92.23	89.30	89.79	2,067,776	-0.98(-1.08%)
May 17, 2022	92.97	93.92	89.36	90.77	1,775,724	+1.30(+1.45%)
May 16, 2022	89.47	91.13	88.61	89.48	1,350,754	+0.76(+0.85%)
May 13, 2022	86.93	89.28	86.93	88.72	2,114,269	+4.32(+5.12%)
May 12, 2022	82.29	85.82	81.04	84.40	2,233,549	+0.12(+0.14%)
May 11, 2022	85.16	87.72	83.82	84.28	2,352,826	-0.15(-0.18%)
May 10, 2022	84.75	86.15	82.54	84.44	2,515,828	+3.34(+4.12%)
May 09, 2022	82.93	83.73	80.79	81.10	2,523,790	-3.73(-4.40%)
May 06, 2022	86.50	87.24	84.62	84.83	1,686,997	-2.67(-3.05%)
May 05, 2022	88.75	89.71	85.60	87.50	2,353,482	-5.56(-5.97%)
May 04, 2022	90.64	93.38	89.72	93.05	2,136,243	+0.99(+1.07%)
May 03, 2022	91.73	93.05	90.37	92.07	1,572,836	+1.59(+1.76%)

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.