Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.19	99.83	98.15	99.69	878,952	+1.46(+1.49%)
Jul 28, 2022	96.85	98.60	95.55	98.23	920,209	+2.14(+2.22%)
Jul 27, 2022	95.38	96.93	93.89	96.09	771,810	+2.40(+2.56%)
Jul 26, 2022	93.35	94.65	92.81	93.69	833,126	-0.09(-0.09%)
Jul 25, 2022	93.03	95.24	92.19	93.78	904,244	+0.71(+0.76%)
Jul 22, 2022	95.20	95.80	92.57	93.07	1,412,473	-2.34(-2.46%)
Jul 21, 2022	91.19	95.44	89.47	95.42	2,708,019	+3.42(+3.72%)
Jul 20, 2022	90.40	92.27	90.40	92.00	1,244,061	+1.65(+1.82%)
Jul 19, 2022	86.94	90.69	86.94	90.35	974,815	+3.76(+4.34%)
Jul 18, 2022	87.23	87.80	86.00	86.59	1,155,607	+0.20(+0.23%)
Jul 15, 2022	87.13	87.28	85.93	86.40	877,722	+0.76(+0.89%)
Jul 14, 2022	85.30	85.92	84.17	85.63	1,115,680	-1.02(-1.18%)
Jul 13, 2022	85.23	87.77	84.96	86.65	1,286,987	+0.30(+0.35%)
Jul 12, 2022	86.42	87.97	85.94	86.35	956,844	-0.32(-0.37%)
Jul 11, 2022	86.55	87.38	86.05	86.67	1,640,201	-0.43(-0.50%)
Jul 08, 2022	88.50	89.30	85.47	87.10	2,006,404	-2.45(-2.74%)
Jul 07, 2022	89.65	90.34	89.30	89.56	933,821	+0.25(+0.29%)
Jul 06, 2022	89.30	89.95	88.09	89.30	1,165,263	+0.62(+0.70%)
Jul 05, 2022	89.73	90.56	86.32	88.68	2,608,221	-2.50(-2.74%)
Jul 01, 2022	90.05	91.95	89.64	91.18	3,434,619	+0.81(+0.90%)
Jun 30, 2022	90.06	91.60	89.48	90.37	868,069	-1.05(-1.15%)
Jun 29, 2022	93.35	93.35	90.36	91.42	804,706	-1.42(-1.53%)
Jun 28, 2022	94.75	95.43	92.67	92.84	819,143	-1.33(-1.42%)
Jun 27, 2022	93.77	94.90	92.85	94.17	683,488	+0.61(+0.65%)
Jun 24, 2022	88.24	93.76	87.91	93.57	3,258,586	+5.74(+6.53%)
Jun 23, 2022	88.90	89.35	86.37	87.83	1,360,683	-0.98(-1.10%)
Jun 22, 2022	89.21	89.80	88.48	88.81	1,189,928	-1.49(-1.65%)
Jun 21, 2022	91.76	92.87	90.16	90.30	1,381,799	-0.86(-0.95%)
Jun 17, 2022	90.70	91.35	89.50	91.16	1,118,804	+0.79(+0.88%)
Jun 16, 2022	91.95	92.30	89.96	90.37	1,400,565	-3.59(-3.82%)
Jun 15, 2022	93.68	95.24	90.81	93.96	1,639,702	+1.77(+1.93%)
Jun 14, 2022	91.88	92.40	90.31	92.18	1,573,487	+0.24(+0.26%)
Jun 13, 2022	94.32	94.63	90.43	91.95	2,462,404	-5.28(-5.44%)
Jun 10, 2022	100.01	100.01	97.22	97.23	1,245,197	-3.49(-3.46%)
Jun 09, 2022	102.51	102.69	100.44	100.72	915,067	-3.64(-3.49%)
Jun 08, 2022	106.79	107.08	103.95	104.36	670,611	-3.46(-3.21%)
Jun 07, 2022	105.07	108.64	104.89	107.82	950,800	+2.08(+1.97%)
Jun 06, 2022	105.48	106.31	105.08	105.74	417,963	+0.98(+0.94%)
Jun 03, 2022	103.53	104.91	103.41	104.76	409,136	-0.18(-0.17%)
Jun 02, 2022	102.35	104.99	102.04	104.94	433,674	+2.64(+2.58%)
Jun 01, 2022	102.79	103.36	100.95	102.30	737,781	-0.10(-0.10%)
May 31, 2022	104.21	104.22	102.08	102.40	1,124,450	-2.44(-2.33%)
May 27, 2022	102.85	104.85	102.16	104.84	1,286,587	+3.42(+3.37%)
May 26, 2022	100.40	102.08	100.40	101.42	753,512	+1.57(+1.57%)
May 25, 2022	97.66	100.42	96.96	99.85	1,141,106	+1.72(+1.75%)
May 24, 2022	98.72	99.85	96.44	98.13	971,032	-2.02(-2.02%)
May 23, 2022	99.92	100.93	99.32	100.15	1,110,085	+1.05(+1.06%)
May 20, 2022	100.12	100.40	96.46	99.10	1,461,508	+0.03(+0.03%)
May 19, 2022	98.46	99.89	97.46	99.08	1,251,236	-0.04(-0.04%)
May 18, 2022	103.44	103.44	98.67	99.11	775,119	-5.12(-4.91%)
May 17, 2022	105.51	106.06	103.64	104.23	812,766	+0.91(+0.88%)
May 16, 2022	101.74	104.26	101.34	103.32	1,171,380	+1.69(+1.66%)
May 13, 2022	100.16	102.90	99.80	101.63	1,132,048	+2.11(+2.12%)
May 12, 2022	98.05	100.94	98.05	99.53	1,211,557	+0.25(+0.25%)
May 11, 2022	99.17	102.68	98.93	99.28	1,233,313	-0.55(-0.55%)
May 10, 2022	101.03	102.10	97.21	99.83	2,005,901	+0.30(+0.30%)
May 09, 2022	101.48	102.30	99.00	99.53	1,191,830	-3.69(-3.57%)
May 06, 2022	105.25	106.06	102.19	103.22	1,044,214	-3.68(-3.44%)
May 05, 2022	110.49	111.52	105.05	106.89	1,259,536	-5.13(-4.58%)
May 04, 2022	109.35	112.25	108.44	112.02	2,203,775	+2.32(+2.11%)
May 03, 2022	107.77	111.34	107.67	109.70	958,554	+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.