Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.19	99.82	98.15	99.69	878,981	+1.46(+1.49%)
Jul 28, 2022	96.85	98.60	95.54	98.23	920,240	+2.14(+2.22%)
Jul 27, 2022	95.38	96.92	93.89	96.09	771,836	+2.40(+2.56%)
Jul 26, 2022	93.35	94.65	92.81	93.69	833,153	-0.09(-0.09%)
Jul 25, 2022	93.02	95.24	92.19	93.78	904,274	+0.71(+0.76%)
Jul 22, 2022	95.20	95.79	92.57	93.07	1,412,520	-2.34(-2.46%)
Jul 21, 2022	91.19	95.43	89.46	95.42	2,708,108	+3.42(+3.72%)
Jul 20, 2022	90.40	92.27	90.40	91.99	1,244,102	+1.65(+1.82%)
Jul 19, 2022	86.93	90.69	86.93	90.35	974,847	+3.75(+4.34%)
Jul 18, 2022	87.23	87.80	85.99	86.59	1,155,645	+0.20(+0.23%)
Jul 15, 2022	87.13	87.28	85.92	86.40	877,751	+0.76(+0.89%)
Jul 14, 2022	85.30	85.91	84.17	85.63	1,115,717	-1.02(-1.18%)
Jul 13, 2022	85.23	87.77	84.96	86.65	1,287,029	+0.30(+0.35%)
Jul 12, 2022	86.41	87.96	85.94	86.35	956,876	-0.32(-0.37%)
Jul 11, 2022	86.55	87.38	86.04	86.67	1,640,255	-0.43(-0.50%)
Jul 08, 2022	88.49	89.30	85.46	87.10	2,006,470	-2.45(-2.74%)
Jul 07, 2022	89.65	90.34	89.30	89.55	933,852	+0.25(+0.29%)
Jul 06, 2022	89.30	89.94	88.09	89.30	1,165,301	+0.62(+0.70%)
Jul 05, 2022	89.73	90.55	86.32	88.68	2,608,306	-2.50(-2.74%)
Jul 01, 2022	90.04	91.95	89.64	91.18	3,434,732	+0.81(+0.90%)
Jun 30, 2022	90.06	91.60	89.47	90.37	868,098	-1.05(-1.15%)
Jun 29, 2022	93.35	93.35	90.36	91.41	804,733	-1.42(-1.53%)
Jun 28, 2022	94.75	95.42	92.67	92.84	819,170	-1.33(-1.42%)
Jun 27, 2022	93.77	94.90	92.85	94.17	683,511	+0.61(+0.65%)
Jun 24, 2022	88.24	93.76	87.91	93.56	3,258,693	+5.74(+6.53%)
Jun 23, 2022	88.90	89.35	86.37	87.83	1,360,728	-0.98(-1.10%)
Jun 22, 2022	89.21	89.79	88.47	88.81	1,189,967	-1.49(-1.65%)
Jun 21, 2022	91.76	92.87	90.16	90.30	1,381,844	-0.86(-0.95%)
Jun 17, 2022	90.70	91.35	89.49	91.16	1,118,841	+0.79(+0.88%)
Jun 16, 2022	91.94	92.30	89.95	90.37	1,400,611	-3.59(-3.82%)
Jun 15, 2022	93.68	95.24	90.81	93.95	1,639,756	+1.77(+1.93%)
Jun 14, 2022	91.88	92.40	90.31	92.18	1,573,538	+0.24(+0.26%)
Jun 13, 2022	94.32	94.63	90.42	91.94	2,462,485	-5.28(-5.44%)
Jun 10, 2022	100.00	100.00	97.22	97.23	1,245,238	-3.49(-3.47%)
Jun 09, 2022	102.50	102.69	100.44	100.72	915,097	-3.64(-3.49%)
Jun 08, 2022	106.79	107.07	103.94	104.36	670,633	-3.46(-3.21%)
Jun 07, 2022	105.06	108.63	104.88	107.82	950,831	+2.08(+1.97%)
Jun 06, 2022	105.47	106.31	105.07	105.74	417,977	+0.98(+0.94%)
Jun 03, 2022	103.52	104.91	103.41	104.76	409,149	-0.18(-0.17%)
Jun 02, 2022	102.35	104.98	102.03	104.94	433,689	+2.64(+2.58%)
Jun 01, 2022	102.79	103.36	100.94	102.30	737,806	-0.10(-0.10%)
May 31, 2022	104.21	104.21	102.08	102.40	1,124,487	-2.44(-2.33%)
May 27, 2022	102.85	104.85	102.16	104.84	1,286,629	+3.42(+3.37%)
May 26, 2022	100.40	102.07	100.40	101.42	753,536	+1.57(+1.57%)
May 25, 2022	97.66	100.42	96.95	99.85	1,141,144	+1.72(+1.75%)
May 24, 2022	98.72	99.85	96.43	98.13	971,064	-2.02(-2.02%)
May 23, 2022	99.92	100.92	99.32	100.15	1,110,121	+1.05(+1.06%)
May 20, 2022	100.12	100.40	96.46	99.10	1,461,556	+0.03(+0.03%)
May 19, 2022	98.45	99.89	97.45	99.07	1,251,277	-0.04(-0.04%)
May 18, 2022	103.44	103.44	98.67	99.11	775,144	-5.12(-4.91%)
May 17, 2022	105.50	106.05	103.64	104.23	812,792	+0.91(+0.88%)
May 16, 2022	101.74	104.26	101.34	103.32	1,171,418	+1.69(+1.66%)
May 13, 2022	100.16	102.90	99.80	101.63	1,132,085	+2.11(+2.12%)
May 12, 2022	98.04	100.94	98.04	99.52	1,211,597	+0.25(+0.25%)
May 11, 2022	99.17	102.68	98.92	99.28	1,233,354	-0.55(-0.55%)
May 10, 2022	101.03	102.10	97.21	99.83	2,005,967	+0.30(+0.30%)
May 09, 2022	101.48	102.29	99.00	99.52	1,191,869	-3.69(-3.57%)
May 06, 2022	105.25	106.05	102.19	103.21	1,044,248	-3.68(-3.44%)
May 05, 2022	110.49	111.52	105.05	106.89	1,259,577	-5.13(-4.58%)
May 04, 2022	109.35	112.25	108.44	112.02	2,203,848	+2.32(+2.11%)
May 03, 2022	107.77	111.34	107.66	109.70	958,585	+1.80(+1.67%)

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.