Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	95.54	98.47	95.54	97.90	168,377	+2.51(+2.64%)
Jul 28, 2022	93.42	95.55	92.67	95.38	174,913	+2.63(+2.84%)
Jul 27, 2022	92.69	93.41	91.42	92.75	184,436	+1.05(+1.14%)
Jul 26, 2022	92.26	95.03	89.50	91.70	264,776	-2.04(-2.17%)
Jul 25, 2022	94.20	94.88	92.80	93.74	240,658	-0.02(-0.02%)
Jul 22, 2022	94.99	95.31	92.88	93.76	148,852	-0.79(-0.84%)
Jul 21, 2022	92.51	94.61	91.80	94.55	197,615	+1.74(+1.88%)
Jul 20, 2022	91.88	93.09	91.38	92.81	137,214	+0.99(+1.08%)
Jul 19, 2022	89.40	92.05	89.40	91.82	174,828	+3.75(+4.26%)
Jul 18, 2022	89.45	90.16	87.70	88.07	133,139	-0.65(-0.74%)
Jul 15, 2022	87.92	88.73	87.21	88.72	195,608	+1.76(+2.03%)
Jul 14, 2022	85.67	87.02	85.15	86.96	158,364	-0.24(-0.27%)
Jul 13, 2022	87.73	88.93	86.78	87.20	240,523	-1.72(-1.94%)
Jul 12, 2022	89.00	90.55	88.43	88.92	117,211	-0.14(-0.16%)
Jul 11, 2022	88.45	89.66	88.08	89.06	132,751	-0.03(-0.03%)
Jul 08, 2022	90.07	90.07	88.55	89.09	127,555	-0.60(-0.67%)
Jul 07, 2022	89.04	90.25	88.45	89.69	158,578	+1.61(+1.83%)
Jul 06, 2022	87.37	88.73	85.72	88.08	229,917	+0.41(+0.46%)
Jul 05, 2022	85.69	87.72	84.19	87.67	174,907	+0.37(+0.42%)
Jul 01, 2022	86.62	87.82	85.37	87.31	138,552	+0.66(+0.77%)
Jun 30, 2022	84.63	86.75	83.76	86.64	210,666	+1.17(+1.37%)
Jun 29, 2022	86.79	87.35	84.17	85.48	200,709	-1.45(-1.67%)
Jun 28, 2022	88.09	88.55	86.67	86.93	184,151	-0.03(-0.03%)
Jun 27, 2022	88.44	88.44	86.57	86.96	178,086	-0.71(-0.81%)
Jun 24, 2022	85.07	88.10	84.48	87.67	535,658	+3.71(+4.42%)
Jun 23, 2022	85.16	85.16	82.84	83.96	218,300	-0.81(-0.96%)
Jun 22, 2022	82.57	84.99	82.03	84.77	348,929	+0.90(+1.07%)
Jun 21, 2022	85.20	85.20	82.63	83.87	412,041	+0.51(+0.62%)
Jun 17, 2022	83.71	84.25	81.28	83.36	965,538	-0.47(-0.55%)
Jun 16, 2022	86.53	86.58	83.38	83.82	479,499	-4.35(-4.94%)
Jun 15, 2022	87.65	89.54	86.91	88.18	382,693	+1.12(+1.28%)
Jun 14, 2022	87.49	88.21	86.12	87.06	323,721	-0.24(-0.27%)
Jun 13, 2022	87.87	88.95	86.71	87.30	267,779	-4.04(-4.42%)
Jun 10, 2022	92.26	92.26	90.17	91.34	202,395	-2.65(-2.82%)
Jun 09, 2022	95.26	95.84	93.87	93.99	206,291	-1.48(-1.55%)
Jun 08, 2022	98.61	98.61	94.85	95.47	229,207	-3.93(-3.95%)
Jun 07, 2022	94.77	99.51	94.42	99.40	367,718	+3.69(+3.86%)
Jun 06, 2022	94.63	96.01	93.14	95.71	329,268	+1.71(+1.82%)
Jun 03, 2022	94.79	95.23	93.52	94.00	133,701	-1.31(-1.37%)
Jun 02, 2022	93.30	95.43	93.21	95.30	241,977	+2.95(+3.19%)
Jun 01, 2022	95.76	95.76	92.28	92.35	291,736	-2.31(-2.44%)
May 31, 2022	94.20	95.43	92.97	94.66	335,764	+0.21(+0.22%)
May 27, 2022	93.72	94.83	93.69	94.45	217,099	+1.07(+1.14%)
May 26, 2022	90.67	94.17	90.01	93.38	254,374	+3.65(+4.07%)
May 25, 2022	88.85	90.33	88.19	89.73	254,721	+0.50(+0.57%)
May 24, 2022	88.53	89.55	87.78	89.23	194,889	-0.59(-0.66%)
May 23, 2022	89.67	90.39	88.26	89.82	172,402	+0.95(+1.07%)
May 20, 2022	90.80	91.67	87.36	88.87	257,816	-1.52(-1.69%)
May 19, 2022	92.00	94.49	90.37	90.40	345,376	-2.79(-2.99%)
May 18, 2022	92.48	94.42	91.71	93.19	393,192	+0.10(+0.11%)
May 17, 2022	91.04	93.18	89.93	93.09	149,949	+3.49(+3.90%)
May 16, 2022	89.90	90.51	88.43	89.59	150,086	-0.26(-0.29%)
May 13, 2022	90.80	92.33	89.14	89.85	296,213	+0.45(+0.50%)
May 12, 2022	87.55	90.17	87.08	89.41	551,592	+1.00(+1.13%)
May 11, 2022	91.28	93.65	88.21	88.41	377,990	-2.66(-2.92%)
May 10, 2022	93.84	94.49	90.25	91.07	294,027	-2.00(-2.15%)
May 09, 2022	93.42	95.50	92.86	93.07	304,937	-1.93(-2.03%)
May 06, 2022	96.53	96.53	93.77	95.00	223,583	-1.63(-1.69%)
May 05, 2022	98.55	99.10	95.86	96.63	205,755	-3.10(-3.11%)
May 04, 2022	97.09	99.94	96.08	99.73	247,485	+2.49(+2.56%)
May 03, 2022	97.01	98.50	96.53	97.23	295,494	+0.62(+0.65%)

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.