Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	91.42	92.11	89.90	91.59	1,935,039	+1.48(+1.64%)
Jul 28, 2022	91.50	93.32	89.85	90.11	2,283,063	-0.65(-0.72%)
Jul 27, 2022	86.81	91.48	85.67	90.77	2,975,851	+4.06(+4.68%)
Jul 26, 2022	87.83	88.55	85.88	86.71	1,842,107	+0.12(+0.13%)
Jul 25, 2022	82.33	86.65	81.89	86.59	2,063,797	+5.25(+6.45%)
Jul 22, 2022	82.05	83.78	81.07	81.35	1,997,965	-0.48(-0.59%)
Jul 21, 2022	80.47	81.97	79.99	81.83	1,822,819	-0.27(-0.33%)
Jul 20, 2022	82.11	82.98	80.83	82.10	1,781,552	-1.27(-1.52%)
Jul 19, 2022	80.23	84.12	79.99	83.36	2,672,068	+3.15(+3.92%)
Jul 18, 2022	81.66	83.34	77.12	80.22	4,664,693	-0.88(-1.09%)
Jul 15, 2022	78.41	81.37	77.57	81.10	2,533,710	+3.74(+4.84%)
Jul 14, 2022	78.98	79.70	75.95	77.36	3,618,575	-4.69(-5.72%)
Jul 13, 2022	81.34	83.62	80.71	82.05	1,876,860	+0.12(+0.15%)
Jul 12, 2022	81.84	84.05	81.06	81.92	2,343,680	-0.89(-1.08%)
Jul 11, 2022	80.81	83.40	80.81	82.82	2,405,722	+0.33(+0.40%)
Jul 08, 2022	82.26	82.66	79.37	82.49	2,710,460	+1.31(+1.62%)
Jul 07, 2022	82.37	83.47	80.95	81.18	2,869,738	+1.00(+1.24%)
Jul 06, 2022	79.70	81.07	76.46	80.18	3,388,614	+0.04(+0.05%)
Jul 05, 2022	79.15	81.47	78.46	80.14	3,711,924	-1.66(-2.03%)
Jul 01, 2022	81.38	83.67	79.77	81.80	2,403,735	-0.43(-0.52%)
Jun 30, 2022	81.33	83.29	80.18	82.23	2,945,445	-0.61(-0.74%)
Jun 29, 2022	84.60	85.46	81.74	82.84	2,424,807	-1.39(-1.65%)
Jun 28, 2022	85.03	87.04	83.32	84.24	2,514,131	+0.96(+1.15%)
Jun 27, 2022	81.05	83.77	80.30	83.28	2,890,696	+3.36(+4.20%)
Jun 24, 2022	78.17	81.67	77.10	79.92	8,853,449	+2.61(+3.37%)
Jun 23, 2022	85.06	85.40	77.07	77.31	5,114,674	-7.65(-9.01%)
Jun 22, 2022	84.10	86.49	83.66	84.96	4,519,399	-2.06(-2.37%)
Jun 21, 2022	85.30	87.78	85.23	87.03	4,578,625	+3.64(+4.37%)
Jun 17, 2022	84.28	86.71	82.78	83.38	8,841,012	-3.53(-4.06%)
Jun 16, 2022	85.66	91.55	85.38	86.91	5,459,137	-1.40(-1.59%)
Jun 15, 2022	88.69	90.41	86.52	88.31	5,004,145	-1.13(-1.27%)
Jun 14, 2022	83.79	90.90	83.79	89.44	5,963,908	+6.58(+7.94%)
Jun 13, 2022	82.61	85.31	81.15	82.86	4,494,682	-1.28(-1.52%)
Jun 10, 2022	84.99	88.67	83.75	84.14	3,613,717	-1.12(-1.32%)
Jun 09, 2022	85.37	87.92	83.89	85.26	4,430,971	-0.91(-1.06%)
Jun 08, 2022	86.33	89.65	84.91	86.17	4,712,872	-2.46(-2.77%)
Jun 07, 2022	89.49	90.28	88.23	88.63	4,064,194	-1.83(-2.03%)
Jun 06, 2022	92.80	93.11	89.62	90.46	2,999,487	-1.49(-1.62%)
Jun 03, 2022	92.77	93.10	90.23	91.95	2,065,191	-1.58(-1.69%)
Jun 02, 2022	91.67	94.80	91.02	93.53	2,236,884	+1.92(+2.09%)
Jun 01, 2022	94.89	95.44	90.30	91.61	3,021,425	-3.13(-3.30%)
May 31, 2022	93.71	97.56	92.89	94.74	6,550,464	+2.93(+3.19%)
May 27, 2022	92.03	92.03	88.37	91.81	4,205,176	-0.95(-1.02%)
May 26, 2022	95.67	96.39	91.23	92.76	3,703,932	-3.70(-3.84%)
May 25, 2022	94.90	98.06	94.52	96.46	2,363,487	+0.43(+0.45%)
May 24, 2022	95.92	96.86	94.26	96.03	2,392,282	-0.93(-0.96%)
May 23, 2022	92.63	97.52	92.31	96.96	2,703,160	+5.08(+5.53%)
May 20, 2022	97.52	98.07	88.90	91.88	3,505,053	-4.37(-4.54%)
May 19, 2022	96.10	98.21	93.58	96.25	3,149,226	-1.21(-1.24%)
May 18, 2022	103.43	104.07	95.36	97.46	4,107,709	-6.56(-6.31%)
May 17, 2022	104.45	105.03	98.44	104.02	3,213,175	+1.38(+1.35%)
May 16, 2022	101.78	105.86	101.06	102.64	3,327,711	+3.02(+3.03%)
May 13, 2022	96.71	102.11	96.45	99.62	3,667,311	+5.40(+5.73%)
May 12, 2022	91.55	94.70	89.12	94.22	2,958,906	+2.90(+3.18%)
May 11, 2022	90.52	93.66	89.08	91.32	3,515,532	+2.14(+2.40%)
May 10, 2022	89.04	91.24	86.27	89.18	2,899,688	+2.36(+2.72%)
May 09, 2022	92.67	92.96	86.03	86.82	3,717,181	-8.54(-8.96%)
May 06, 2022	95.87	96.33	91.56	95.36	3,082,839	-0.45(-0.47%)
May 05, 2022	97.97	101.91	92.67	95.81	3,910,087	-1.66(-1.71%)
May 04, 2022	97.40	97.73	93.96	97.47	2,997,889	+1.31(+1.36%)
May 03, 2022	91.56	97.73	91.06	96.16	2,892,743	+4.03(+4.38%)

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.