Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	97.60	99.22	97.56	99.09	884,286	+1.45(+1.49%)
Jul 28, 2022	96.27	98.01	94.97	97.64	925,794	+2.12(+2.22%)
Jul 27, 2022	94.80	96.34	93.32	95.52	776,494	+2.39(+2.56%)
Jul 26, 2022	92.79	94.08	92.25	93.13	838,181	-0.09(-0.09%)
Jul 25, 2022	92.46	94.67	91.64	93.22	909,732	+0.70(+0.76%)
Jul 22, 2022	94.63	95.22	92.02	92.51	1,421,045	-2.33(-2.46%)
Jul 21, 2022	90.64	94.86	88.93	94.84	2,724,452	+3.40(+3.72%)
Jul 20, 2022	89.85	91.71	89.85	91.44	1,251,611	+1.64(+1.82%)
Jul 19, 2022	86.41	90.15	86.41	89.80	980,731	+3.73(+4.34%)
Jul 18, 2022	86.71	87.27	85.48	86.07	1,162,620	+0.19(+0.23%)
Jul 15, 2022	86.61	86.75	85.41	85.88	883,048	+0.76(+0.89%)
Jul 14, 2022	84.79	85.40	83.66	85.12	1,122,451	-1.01(-1.18%)
Jul 13, 2022	84.72	87.24	84.45	86.13	1,294,797	+0.30(+0.35%)
Jul 12, 2022	85.90	87.44	85.42	85.83	962,651	-0.32(-0.37%)
Jul 11, 2022	86.03	86.85	85.53	86.15	1,650,155	-0.43(-0.50%)
Jul 08, 2022	87.96	88.76	84.95	86.58	2,018,580	-2.44(-2.74%)
Jul 07, 2022	89.11	89.79	88.76	89.01	939,488	+0.25(+0.29%)
Jul 06, 2022	88.76	89.40	87.56	88.76	1,172,335	+0.61(+0.70%)
Jul 05, 2022	89.19	90.01	85.80	88.15	2,624,048	-2.49(-2.74%)
Jul 01, 2022	89.50	91.40	89.10	90.63	3,455,462	+0.81(+0.90%)
Jun 30, 2022	89.52	91.05	88.94	89.82	873,337	-1.04(-1.15%)
Jun 29, 2022	92.79	92.79	89.81	90.87	809,589	-1.41(-1.53%)
Jun 28, 2022	94.18	94.85	92.11	92.28	824,114	-1.33(-1.42%)
Jun 27, 2022	93.21	94.33	92.29	93.60	687,636	+0.60(+0.65%)
Jun 24, 2022	87.71	93.20	87.38	93.00	3,278,361	+5.70(+6.53%)
Jun 23, 2022	88.36	88.81	85.85	87.30	1,368,940	-0.97(-1.10%)
Jun 22, 2022	88.67	89.25	87.94	88.27	1,197,149	-1.48(-1.65%)
Jun 21, 2022	91.21	92.31	89.62	89.76	1,390,184	-0.86(-0.95%)
Jun 17, 2022	90.16	90.80	88.96	90.61	1,125,594	+0.79(+0.88%)
Jun 16, 2022	91.39	91.74	89.41	89.82	1,409,065	-3.57(-3.82%)
Jun 15, 2022	93.12	94.67	90.26	93.39	1,649,652	+1.76(+1.93%)
Jun 14, 2022	91.32	91.84	89.77	91.63	1,583,035	+0.23(+0.26%)
Jun 13, 2022	93.75	94.06	89.88	91.39	2,477,347	-5.25(-5.44%)
Jun 10, 2022	99.40	99.40	96.64	96.65	1,252,754	-3.47(-3.47%)
Jun 09, 2022	101.89	102.07	99.83	100.11	920,620	-3.62(-3.49%)
Jun 08, 2022	106.15	106.43	103.32	103.73	674,680	-3.44(-3.21%)
Jun 07, 2022	104.43	107.98	104.25	107.17	956,570	+2.07(+1.97%)
Jun 06, 2022	104.84	105.67	104.44	105.11	420,500	+0.98(+0.94%)
Jun 03, 2022	102.90	104.28	102.78	104.13	411,619	-0.18(-0.17%)
Jun 02, 2022	101.73	104.35	101.42	104.31	436,306	+2.62(+2.58%)
Jun 01, 2022	102.17	102.74	100.34	101.68	742,258	-0.10(-0.10%)
May 31, 2022	103.58	103.59	101.47	101.78	1,131,273	-2.43(-2.33%)
May 27, 2022	102.23	104.22	101.55	104.21	1,294,395	+3.40(+3.37%)
May 26, 2022	99.79	101.46	99.79	100.81	758,084	+1.56(+1.57%)
May 25, 2022	97.07	99.81	96.37	99.25	1,148,031	+1.71(+1.75%)
May 24, 2022	98.13	99.25	95.86	97.54	976,925	-2.01(-2.02%)
May 23, 2022	99.32	100.32	98.72	99.55	1,116,821	+1.04(+1.06%)
May 20, 2022	99.52	99.79	95.88	98.51	1,470,378	+0.03(+0.03%)
May 19, 2022	97.86	99.29	96.87	98.48	1,258,829	-0.04(-0.04%)
May 18, 2022	102.81	102.81	98.08	98.52	779,823	-5.09(-4.91%)
May 17, 2022	104.87	105.42	103.02	103.60	817,698	+0.91(+0.88%)
May 16, 2022	101.13	103.63	100.73	102.70	1,178,488	+1.68(+1.66%)
May 13, 2022	99.56	102.28	99.20	101.02	1,138,918	+2.09(+2.12%)
May 12, 2022	97.45	100.33	97.45	98.93	1,218,909	+0.24(+0.25%)
May 11, 2022	98.58	102.06	98.33	98.68	1,240,797	-0.55(-0.55%)
May 10, 2022	100.42	101.48	96.62	99.23	2,018,074	+0.30(+0.30%)
May 09, 2022	100.87	101.68	98.40	98.93	1,199,062	-3.67(-3.57%)
May 06, 2022	104.61	105.42	101.57	102.59	1,050,551	-3.66(-3.44%)
May 05, 2022	109.83	110.85	104.42	106.25	1,267,179	-5.10(-4.58%)
May 04, 2022	108.69	111.58	107.79	111.34	2,217,149	+2.30(+2.11%)
May 03, 2022	107.12	110.67	107.02	109.04	964,371	+1.79(+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.