Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	93.79	94.64	93.43	94.33	8,335,686	+0.55(+0.58%)
Jul 28, 2022	91.44	93.87	91.40	93.78	9,039,124	+3.01(+3.32%)
Jul 27, 2022	90.22	91.00	89.69	90.77	5,361,024	+0.75(+0.84%)
Jul 26, 2022	89.88	90.52	89.71	90.02	3,073,003	+0.06(+0.06%)
Jul 25, 2022	89.95	90.42	89.48	89.96	4,566,678	+0.13(+0.15%)
Jul 22, 2022	89.50	90.40	89.18	89.83	4,913,726	+0.54(+0.60%)
Jul 21, 2022	88.63	89.34	87.83	89.29	4,601,639	+0.77(+0.87%)
Jul 20, 2022	88.67	89.64	88.15	88.52	6,721,895	-0.26(-0.30%)
Jul 19, 2022	87.20	88.86	87.17	88.78	5,064,426	+2.23(+2.58%)
Jul 18, 2022	87.89	87.92	86.22	86.55	5,019,183	-0.71(-0.81%)
Jul 15, 2022	87.22	87.68	86.40	87.26	5,114,572	+1.46(+1.70%)
Jul 14, 2022	85.27	86.17	85.16	85.80	6,267,203	-0.85(-0.98%)
Jul 13, 2022	86.15	87.27	85.50	86.64	6,463,376	-0.37(-0.42%)
Jul 12, 2022	86.98	87.93	86.38	87.01	8,025,597	-0.44(-0.51%)
Jul 11, 2022	87.36	87.80	86.80	87.45	4,310,522	-0.17(-0.19%)
Jul 08, 2022	87.70	88.25	87.20	87.62	4,350,365	-0.43(-0.49%)
Jul 07, 2022	88.31	88.84	87.79	88.06	4,560,617	+0.15(+0.17%)
Jul 06, 2022	88.25	89.06	87.64	87.91	9,576,602	-0.01(-0.01%)
Jul 05, 2022	87.47	88.00	85.95	87.92	6,744,484	-0.37(-0.42%)
Jul 01, 2022	86.47	88.52	86.41	88.28	7,597,718	+1.63(+1.88%)
Jun 30, 2022	86.26	87.74	85.62	86.65	8,222,317	-0.17(-0.20%)
Jun 29, 2022	86.79	87.00	85.82	86.82	5,602,650	-0.53(-0.60%)
Jun 28, 2022	88.92	89.50	87.21	87.35	5,845,771	-1.05(-1.18%)
Jun 27, 2022	88.44	89.39	87.94	88.40	7,309,979	-0.20(-0.22%)
Jun 24, 2022	87.35	88.87	87.09	88.59	5,889,888	+1.85(+2.13%)
Jun 23, 2022	85.44	86.97	85.29	86.75	6,333,107	+1.67(+1.96%)
Jun 22, 2022	83.15	86.12	83.00	85.08	7,560,846	+1.21(+1.44%)
Jun 21, 2022	83.47	84.66	83.37	83.87	5,590,062	+1.29(+1.56%)
Jun 17, 2022	82.14	83.59	81.78	82.58	12,838,710	+0.67(+0.82%)
Jun 16, 2022	82.29	82.83	81.56	81.91	11,811,172	-2.11(-2.51%)
Jun 15, 2022	82.89	85.20	82.72	84.02	10,647,100	+1.86(+2.26%)
Jun 14, 2022	83.13	83.26	81.58	82.17	11,302,978	-0.65(-0.78%)
Jun 13, 2022	85.26	85.26	82.46	82.82	12,833,305	-4.30(-4.93%)
Jun 10, 2022	88.09	88.11	87.05	87.11	9,202,251	-1.96(-2.20%)
Jun 09, 2022	90.71	91.34	89.03	89.07	8,549,465	-2.02(-2.22%)
Jun 08, 2022	92.69	92.89	90.88	91.10	6,358,288	-2.14(-2.30%)
Jun 07, 2022	91.74	93.28	91.19	93.24	6,824,771	+1.23(+1.34%)
Jun 06, 2022	93.02	93.22	91.84	92.01	8,255,631	-0.32(-0.35%)
Jun 03, 2022	92.71	93.33	92.11	92.32	6,446,709	-1.25(-1.33%)
Jun 02, 2022	91.77	93.63	90.79	93.57	7,367,372	+1.33(+1.45%)
Jun 01, 2022	93.38	93.41	91.13	92.24	8,949,168	-0.83(-0.89%)
May 31, 2022	93.39	93.70	92.60	93.07	7,119,772	-1.15(-1.22%)
May 27, 2022	92.30	94.26	92.23	94.21	6,308,198	+2.46(+2.68%)
May 26, 2022	92.06	92.68	91.61	91.75	6,197,545	+0.08(+0.09%)
May 25, 2022	90.67	91.94	90.38	91.67	6,211,609	+0.65(+0.71%)
May 24, 2022	89.80	91.15	88.48	91.02	8,650,421	+0.86(+0.96%)
May 23, 2022	89.89	90.45	88.63	90.16	8,185,911	+1.09(+1.22%)
May 20, 2022	89.22	89.36	87.71	89.07	12,034,821	+0.68(+0.76%)
May 19, 2022	87.96	89.43	87.96	88.39	9,481,451	-0.22(-0.24%)
May 18, 2022	90.96	91.17	88.34	88.61	8,504,140	-2.64(-2.89%)
May 17, 2022	91.14	91.34	90.00	91.25	7,284,782	+1.00(+1.11%)
May 16, 2022	90.75	91.05	90.09	90.24	7,367,814	-0.60(-0.66%)
May 13, 2022	89.36	90.92	88.74	90.84	9,706,252	+2.39(+2.71%)
May 12, 2022	87.66	88.60	87.20	88.45	12,458,559	+0.63(+0.72%)
May 11, 2022	88.23	89.82	87.67	87.82	15,642,421	-0.19(-0.21%)
May 10, 2022	90.76	91.40	87.36	88.01	17,721,742	-1.74(-1.94%)
May 09, 2022	92.99	92.99	89.39	89.74	14,555,023	-3.97(-4.24%)
May 06, 2022	94.30	94.51	92.82	93.71	13,943,230	-1.22(-1.29%)
May 05, 2022	96.92	97.60	94.23	94.93	11,981,834	-2.54(-2.61%)
May 04, 2022	96.34	97.69	94.73	97.48	12,315,255	+1.06(+1.10%)
May 03, 2022	95.60	96.98	94.93	96.42	11,375,906	+1.43(+1.50%)

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.