Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	103.23	105.83	103.04	105.75	1,866,469	+2.51(+2.43%)
Jul 28, 2022	99.48	104.02	97.23	103.23	3,431,202	+6.63(+6.86%)
Jul 27, 2022	95.38	97.25	94.01	96.61	1,734,891	+1.22(+1.28%)
Jul 26, 2022	95.80	96.03	94.16	95.38	979,389	-0.96(-0.99%)
Jul 25, 2022	97.98	97.98	96.04	96.34	920,359	-1.09(-1.12%)
Jul 22, 2022	97.38	97.75	96.66	97.43	761,778	+0.58(+0.60%)
Jul 21, 2022	97.07	97.25	96.20	96.84	984,314	-0.35(-0.36%)
Jul 20, 2022	96.41	97.57	96.16	97.20	1,154,632	+0.78(+0.81%)
Jul 19, 2022	94.43	96.75	93.61	96.41	1,424,867	+2.27(+2.41%)
Jul 18, 2022	94.79	95.39	93.92	94.14	903,794	+0.07(+0.07%)
Jul 15, 2022	92.00	94.51	91.88	94.07	1,491,459	+2.78(+3.04%)
Jul 14, 2022	90.24	91.45	89.64	91.29	843,665	+0.38(+0.42%)
Jul 13, 2022	92.49	92.79	89.76	90.91	1,147,023	-1.66(-1.80%)
Jul 12, 2022	92.68	94.11	90.37	92.57	1,286,788	-0.95(-1.01%)
Jul 11, 2022	95.77	96.36	93.04	93.52	858,957	-2.25(-2.35%)
Jul 08, 2022	96.68	97.54	95.02	95.77	1,232,316	+0.00(+0.00%)
Jul 07, 2022	97.42	98.22	94.99	95.77	1,551,199	-0.75(-0.77%)
Jul 06, 2022	95.53	96.89	93.43	96.52	1,704,559	+1.51(+1.59%)
Jul 05, 2022	97.68	97.80	93.63	95.01	1,229,827	-2.48(-2.55%)
Jul 01, 2022	96.91	97.98	95.78	97.49	1,001,591	+0.66(+0.68%)
Jun 30, 2022	96.68	97.64	95.84	96.83	1,552,278	-0.08(-0.08%)
Jun 29, 2022	96.78	97.58	95.83	96.91	612,535	+0.36(+0.38%)
Jun 28, 2022	99.61	100.45	96.29	96.55	1,102,594	-3.89(-3.87%)
Jun 27, 2022	99.85	101.04	99.58	100.44	599,842	+1.22(+1.23%)
Jun 24, 2022	96.52	99.77	96.52	99.21	1,272,465	+3.41(+3.56%)
Jun 23, 2022	96.42	96.42	94.47	95.80	648,176	+0.37(+0.39%)
Jun 22, 2022	95.53	96.08	94.51	95.43	808,099	-1.29(-1.33%)
Jun 21, 2022	96.01	96.75	95.14	96.72	863,917	+2.15(+2.27%)
Jun 17, 2022	96.36	96.64	93.92	94.57	2,639,012	-2.00(-2.07%)
Jun 16, 2022	97.68	98.41	96.04	96.57	1,300,611	-1.96(-1.99%)
Jun 15, 2022	101.18	102.41	97.50	98.53	1,848,138	-3.07(-3.02%)
Jun 14, 2022	99.67	110.80	99.40	101.59	4,219,963	+5.76(+6.01%)
Jun 13, 2022	95.60	97.39	94.76	95.83	1,789,285	-1.35(-1.39%)
Jun 10, 2022	96.74	98.08	96.13	97.18	896,239	-0.37(-0.38%)
Jun 09, 2022	98.54	100.13	97.51	97.55	865,159	-1.54(-1.55%)
Jun 08, 2022	101.39	101.73	98.58	99.09	960,664	-3.21(-3.14%)
Jun 07, 2022	103.89	103.89	102.10	102.30	845,630	-2.15(-2.06%)
Jun 06, 2022	103.38	105.21	102.70	104.45	811,497	+1.26(+1.22%)
Jun 03, 2022	102.54	104.32	102.30	103.19	818,823	+0.43(+0.42%)
Jun 02, 2022	104.36	104.60	101.88	102.76	1,206,002	-0.78(-0.76%)
Jun 01, 2022	103.47	104.52	103.11	103.54	1,041,750	+0.41(+0.40%)
May 31, 2022	101.40	103.64	100.00	103.13	2,575,552	+1.01(+0.99%)
May 27, 2022	102.96	103.54	101.22	102.12	1,420,127	-0.15(-0.15%)
May 26, 2022	101.34	102.60	101.28	102.28	1,025,864	+1.36(+1.35%)
May 25, 2022	99.47	101.60	99.19	100.92	1,056,758	+1.32(+1.33%)
May 24, 2022	98.82	100.09	97.73	99.60	1,494,339	+0.33(+0.34%)
May 23, 2022	97.33	99.64	96.89	99.26	785,232	+2.40(+2.47%)
May 20, 2022	97.32	99.59	95.74	96.87	1,612,990	+0.69(+0.72%)
May 19, 2022	97.23	97.61	94.60	96.17	1,418,308	-1.88(-1.92%)
May 18, 2022	103.90	104.31	97.84	98.06	1,804,934	-6.21(-5.95%)
May 17, 2022	101.89	104.60	101.47	104.26	783,531	+2.70(+2.66%)
May 16, 2022	100.95	102.83	100.43	101.56	1,111,712	+1.02(+1.01%)
May 13, 2022	102.73	103.38	100.20	100.55	1,233,181	-1.83(-1.78%)
May 12, 2022	102.93	102.95	99.90	102.37	1,352,883	-0.53(-0.52%)
May 11, 2022	104.81	105.19	101.87	102.90	1,247,821	-1.92(-1.83%)
May 10, 2022	103.54	105.10	102.16	104.82	1,602,196	+2.22(+2.17%)
May 09, 2022	101.12	103.38	100.55	102.60	1,024,448	+0.93(+0.92%)
May 06, 2022	101.23	104.25	100.45	101.67	1,397,140	+0.57(+0.56%)
May 05, 2022	104.59	105.93	100.18	101.10	1,542,138	-3.97(-3.78%)
May 04, 2022	103.69	105.42	103.36	105.07	1,201,841	+1.84(+1.79%)
May 03, 2022	103.59	104.86	102.65	103.23	1,451,237	+0.30(+0.29%)

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.