Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.00	89.19	87.89	88.75	2,042,116	+0.88(+1.00%)
Jul 28, 2022	87.53	88.04	86.66	87.87	597,611	+0.36(+0.41%)
Jul 27, 2022	86.39	87.99	86.07	87.51	573,873	+1.47(+1.71%)
Jul 26, 2022	86.25	86.93	85.69	86.04	486,639	-0.77(-0.88%)
Jul 25, 2022	85.93	86.96	85.84	86.80	523,866	+1.31(+1.54%)
Jul 22, 2022	85.97	86.48	84.95	85.49	496,578	-0.34(-0.40%)
Jul 21, 2022	85.21	85.89	84.37	85.83	463,872	+0.43(+0.51%)
Jul 20, 2022	84.65	85.50	84.27	85.40	443,647	+0.56(+0.66%)
Jul 19, 2022	83.32	85.04	83.32	84.84	1,252,703	+2.53(+3.07%)
Jul 18, 2022	82.03	83.62	82.03	82.31	667,328	+1.20(+1.48%)
Jul 15, 2022	81.39	81.62	80.38	81.11	784,355	+0.84(+1.04%)
Jul 14, 2022	81.74	81.74	79.69	80.27	900,045	-3.37(-4.02%)
Jul 13, 2022	83.98	84.28	82.83	83.64	782,355	-1.11(-1.31%)
Jul 12, 2022	84.33	85.62	84.33	84.75	649,360	-0.36(-0.42%)
Jul 11, 2022	85.04	85.40	84.54	85.11	602,770	-0.78(-0.91%)
Jul 08, 2022	86.07	86.37	85.09	85.89	528,706	+0.13(+0.15%)
Jul 07, 2022	84.93	86.15	84.86	85.76	591,365	+1.68(+2.00%)
Jul 06, 2022	83.35	84.32	82.53	84.08	650,836	+0.52(+0.62%)
Jul 05, 2022	83.88	84.16	82.03	83.56	777,074	-1.89(-2.21%)
Jul 01, 2022	84.41	85.70	83.92	85.44	450,751	+0.70(+0.83%)
Jun 30, 2022	83.70	84.92	83.06	84.74	677,109	-0.16(-0.19%)
Jun 29, 2022	85.62	85.62	84.47	84.90	443,857	-0.41(-0.48%)
Jun 28, 2022	85.99	86.78	84.95	85.30	552,212	+0.07(+0.08%)
Jun 27, 2022	84.54	85.42	84.11	85.23	454,833	+1.07(+1.27%)
Jun 24, 2022	83.37	84.62	83.02	84.17	633,043	+1.47(+1.78%)
Jun 23, 2022	85.03	85.24	82.33	82.70	788,991	-2.54(-2.98%)
Jun 22, 2022	85.52	85.82	84.95	85.23	558,185	-1.63(-1.88%)
Jun 21, 2022	87.32	87.52	86.55	86.86	557,826	+2.10(+2.47%)
Jun 17, 2022	85.89	86.41	84.33	84.77	885,941	-1.30(-1.51%)
Jun 16, 2022	86.63	87.12	85.71	86.06	903,941	-2.35(-2.66%)
Jun 15, 2022	87.80	89.37	86.70	88.41	737,316	+1.10(+1.26%)
Jun 14, 2022	88.46	88.90	86.76	87.31	614,615	-1.07(-1.21%)
Jun 13, 2022	88.49	89.15	87.90	88.38	814,224	-2.24(-2.47%)
Jun 10, 2022	91.65	91.89	90.28	90.62	957,647	-2.78(-2.98%)
Jun 09, 2022	95.40	95.59	93.39	93.40	857,713	-2.62(-2.73%)
Jun 08, 2022	96.77	96.79	95.30	96.02	582,704	-1.17(-1.21%)
Jun 07, 2022	96.13	97.50	96.06	97.19	462,128	+0.48(+0.50%)
Jun 06, 2022	96.94	97.52	96.23	96.71	489,017	+0.85(+0.89%)
Jun 03, 2022	96.49	96.85	95.64	95.85	472,674	-1.08(-1.12%)
Jun 02, 2022	95.61	97.18	95.23	96.94	605,748	+1.13(+1.18%)
Jun 01, 2022	96.39	96.58	94.74	95.81	722,915	-0.14(-0.15%)
May 31, 2022	95.41	96.65	94.56	95.95	1,074,231	+1.33(+1.41%)
May 27, 2022	93.94	94.64	93.69	94.62	659,087	+1.41(+1.51%)
May 26, 2022	91.88	93.82	91.59	93.21	1,013,048	+1.87(+2.05%)
May 25, 2022	91.08	92.65	90.23	91.34	1,056,445	-0.45(-0.49%)
May 24, 2022	92.06	92.12	90.14	91.79	1,040,355	-0.43(-0.47%)
May 23, 2022	91.46	93.23	91.28	92.22	598,366	+2.30(+2.56%)
May 20, 2022	90.48	91.36	88.66	89.92	664,747	-0.12(-0.14%)
May 19, 2022	90.10	91.49	89.72	90.04	828,789	-0.57(-0.63%)
May 18, 2022	92.34	92.45	90.50	90.62	667,303	-2.28(-2.46%)
May 17, 2022	92.08	93.21	91.70	92.90	794,049	+1.80(+1.97%)
May 16, 2022	89.96	91.38	89.44	91.10	1,100,158	+1.08(+1.20%)
May 13, 2022	89.20	90.36	89.06	90.02	674,325	+1.62(+1.83%)
May 12, 2022	88.49	88.83	87.12	88.40	812,686	-0.71(-0.80%)
May 11, 2022	89.72	91.22	88.71	89.11	878,632	-0.01(-0.01%)
May 10, 2022	90.63	91.26	88.48	89.12	987,567	-0.65(-0.73%)
May 09, 2022	91.03	91.26	89.49	89.77	870,485	-2.41(-2.62%)
May 06, 2022	92.61	92.69	91.33	92.19	826,096	-0.71(-0.77%)
May 05, 2022	95.33	95.34	92.12	92.90	916,662	-2.75(-2.87%)
May 04, 2022	94.49	95.75	93.48	95.65	927,484	+1.01(+1.07%)
May 03, 2022	93.15	95.18	92.93	94.64	893,162	+1.96(+2.11%)

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.