Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	95.09	96.08	94.45	95.95	234,544	+0.21(+0.22%)
Jul 28, 2022	95.10	95.80	94.03	95.75	174,152	-0.79(-0.82%)
Jul 27, 2022	94.27	96.99	94.21	96.53	146,391	+3.75(+4.04%)
Jul 26, 2022	93.93	93.97	92.63	92.78	157,651	-1.78(-1.88%)
Jul 25, 2022	94.95	95.44	93.99	94.56	131,440	-0.25(-0.26%)
Jul 22, 2022	96.42	97.16	94.17	94.81	118,797	-3.64(-3.70%)
Jul 21, 2022	97.80	98.45	96.49	98.45	266,651	-0.09(-0.09%)
Jul 20, 2022	97.37	99.03	97.05	98.54	331,723	+1.48(+1.52%)
Jul 19, 2022	95.15	97.20	95.12	97.06	527,263	+3.05(+3.24%)
Jul 18, 2022	95.08	95.91	93.71	94.01	182,343	-0.35(-0.38%)
Jul 15, 2022	93.29	94.43	92.96	94.37	154,074	+2.22(+2.41%)
Jul 14, 2022	92.20	92.57	91.22	92.14	155,555	-1.14(-1.22%)
Jul 13, 2022	92.36	93.96	92.36	93.29	654,598	-0.63(-0.67%)
Jul 12, 2022	94.10	95.05	93.60	93.92	171,510	+0.01(+0.01%)
Jul 11, 2022	95.61	95.67	93.71	93.91	206,638	-2.67(-2.76%)
Jul 08, 2022	96.05	97.31	95.73	96.57	172,280	-0.36(-0.38%)
Jul 07, 2022	95.53	97.23	95.53	96.94	429,762	+1.58(+1.66%)
Jul 06, 2022	95.49	96.07	94.39	95.35	330,668	-0.16(-0.16%)
Jul 05, 2022	92.32	95.51	91.41	95.51	323,384	+2.02(+2.16%)
Jul 01, 2022	92.24	93.65	91.71	93.49	341,925	+0.97(+1.05%)
Jun 30, 2022	92.54	93.82	91.29	92.52	443,594	-1.20(-1.28%)
Jun 29, 2022	93.66	93.97	92.66	93.72	158,970	+0.16(+0.17%)
Jun 28, 2022	96.44	97.13	93.44	93.56	339,806	-2.57(-2.67%)
Jun 27, 2022	97.23	97.23	95.74	96.13	139,971	-0.72(-0.74%)
Jun 24, 2022	94.26	96.88	94.26	96.85	174,893	+3.22(+3.44%)
Jun 23, 2022	92.83	93.87	92.14	93.63	160,648	+1.24(+1.35%)
Jun 22, 2022	91.50	93.61	91.41	92.39	195,674	+0.22(+0.23%)
Jun 21, 2022	92.42	93.37	92.12	92.17	160,808	+0.98(+1.08%)
Jun 17, 2022	89.95	91.88	89.68	91.19	301,465	+1.44(+1.61%)
Jun 16, 2022	91.30	91.62	89.20	89.75	1,478,712	-3.63(-3.89%)
Jun 15, 2022	92.15	94.56	91.76	93.38	309,784	+2.32(+2.54%)
Jun 14, 2022	91.82	92.13	90.36	91.06	334,053	-0.31(-0.34%)
Jun 13, 2022	93.54	94.02	91.18	91.38	505,113	-4.57(-4.76%)
Jun 10, 2022	97.21	97.37	95.78	95.94	941,891	-2.83(-2.86%)
Jun 09, 2022	101.10	101.43	98.73	98.77	100,896	-2.87(-2.82%)
Jun 08, 2022	101.51	102.96	101.49	101.64	235,538	-0.18(-0.17%)
Jun 07, 2022	100.39	101.94	100.17	101.81	155,934	+0.55(+0.54%)
Jun 06, 2022	101.75	102.21	100.62	101.26	112,469	+0.69(+0.68%)
Jun 03, 2022	101.67	101.86	100.31	100.58	170,285	-2.24(-2.18%)
Jun 02, 2022	100.34	102.90	100.09	102.82	435,828	+2.42(+2.41%)
Jun 01, 2022	102.11	102.68	99.95	100.40	168,788	-1.07(-1.05%)
May 31, 2022	101.46	102.44	100.43	101.47	188,020	-0.08(-0.08%)
May 27, 2022	99.81	101.61	99.58	101.55	141,016	+2.38(+2.40%)
May 26, 2022	97.21	99.52	97.21	99.17	219,731	+2.07(+2.13%)
May 25, 2022	95.25	97.47	95.25	97.10	208,338	+1.52(+1.59%)
May 24, 2022	96.15	96.17	93.63	95.58	1,455,876	-3.85(-3.87%)
May 23, 2022	98.89	99.60	97.51	99.43	435,738	+1.27(+1.29%)
May 20, 2022	99.23	99.59	96.00	98.16	196,416	+0.02(+0.02%)
May 19, 2022	97.68	99.28	97.68	98.14	612,282	-0.08(-0.08%)
May 18, 2022	100.33	100.63	97.95	98.22	154,808	-3.12(-3.08%)
May 17, 2022	100.67	101.43	99.80	101.34	189,242	+2.27(+2.29%)
May 16, 2022	99.24	100.21	98.89	99.07	280,092	-0.62(-0.62%)
May 13, 2022	97.88	100.19	97.83	99.69	457,628	+2.63(+2.71%)
May 12, 2022	95.02	98.05	94.62	97.06	1,645,862	+1.17(+1.22%)
May 11, 2022	97.32	99.05	95.78	95.89	424,618	-1.76(-1.80%)
May 10, 2022	98.99	99.56	96.64	97.65	2,834,228	+0.28(+0.28%)
May 09, 2022	98.87	99.52	96.95	97.38	247,950	-2.95(-2.94%)
May 06, 2022	101.72	101.84	99.51	100.32	219,756	-2.08(-2.03%)
May 05, 2022	105.09	105.31	101.34	102.40	267,039	-4.07(-3.82%)
May 04, 2022	102.63	106.63	101.58	106.47	459,770	+3.49(+3.39%)
May 03, 2022	102.51	103.90	101.90	102.98	213,350	+0.37(+0.36%)

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.