Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	108.76	109.95	108.36	109.18	838,449	+0.58(+0.54%)
Jul 28, 2022	107.03	109.07	107.03	108.60	1,043,003	+1.10(+1.02%)
Jul 27, 2022	105.87	107.72	105.87	107.50	540,140	+1.77(+1.67%)
Jul 26, 2022	105.48	106.17	104.86	105.73	402,941	+0.06(+0.06%)
Jul 25, 2022	105.50	106.02	105.03	105.67	420,940	+0.19(+0.18%)
Jul 22, 2022	106.13	106.83	104.88	105.48	408,216	-0.50(-0.48%)
Jul 21, 2022	104.19	106.01	103.59	105.98	391,516	+2.06(+1.98%)
Jul 20, 2022	104.52	104.98	103.92	103.92	324,635	-0.01(-0.01%)
Jul 19, 2022	102.84	104.17	102.55	103.93	409,933	+1.90(+1.86%)
Jul 18, 2022	104.00	104.28	101.72	102.04	522,516	-1.53(-1.47%)
Jul 15, 2022	103.10	104.12	102.87	103.56	611,542	+1.45(+1.42%)
Jul 14, 2022	101.07	103.26	100.39	102.11	584,494	+0.09(+0.09%)
Jul 13, 2022	101.35	102.78	101.29	102.03	493,447	-0.31(-0.30%)
Jul 12, 2022	102.88	103.68	101.77	102.34	509,908	-0.65(-0.63%)
Jul 11, 2022	103.40	103.94	102.69	102.99	329,032	-0.56(-0.54%)
Jul 08, 2022	102.39	103.77	102.34	103.55	446,811	+0.58(+0.57%)
Jul 07, 2022	101.71	103.14	101.28	102.97	449,318	+0.99(+0.97%)
Jul 06, 2022	101.19	102.40	100.08	101.98	761,126	+0.97(+0.96%)
Jul 05, 2022	98.73	101.12	98.52	101.01	556,519	+0.25(+0.25%)
Jul 01, 2022	100.69	101.12	100.22	100.75	402,157	-0.58(-0.58%)
Jun 30, 2022	99.17	101.52	99.17	101.34	689,685	+1.72(+1.73%)
Jun 29, 2022	98.61	100.02	98.28	99.62	372,856	+1.18(+1.20%)
Jun 28, 2022	101.43	102.05	98.43	98.44	492,061	-2.99(-2.95%)
Jun 27, 2022	101.28	102.55	100.41	101.43	605,998	+0.18(+0.17%)
Jun 24, 2022	99.70	101.51	99.70	101.26	758,525	+1.98(+2.00%)
Jun 23, 2022	98.36	99.34	97.54	99.27	569,531	+1.60(+1.64%)
Jun 22, 2022	96.87	98.78	96.45	97.67	642,841	+0.50(+0.51%)
Jun 21, 2022	96.41	98.22	96.25	97.17	500,556	+1.34(+1.40%)
Jun 17, 2022	93.88	96.86	93.37	95.83	738,715	+2.02(+2.16%)
Jun 16, 2022	94.46	95.01	93.52	93.81	666,755	-1.57(-1.64%)
Jun 15, 2022	95.26	96.51	94.14	95.38	856,480	+0.97(+1.03%)
Jun 14, 2022	94.37	95.03	93.24	94.40	729,020	+0.74(+0.79%)
Jun 13, 2022	92.32	94.62	92.32	93.66	807,317	-1.35(-1.42%)
Jun 10, 2022	95.29	95.79	93.78	95.02	398,481	-1.59(-1.65%)
Jun 09, 2022	96.60	97.98	96.48	96.61	522,564	+0.24(+0.25%)
Jun 08, 2022	97.02	97.09	96.17	96.37	204,716	-1.15(-1.18%)
Jun 07, 2022	97.10	97.64	96.44	97.51	253,424	+0.24(+0.25%)
Jun 06, 2022	97.71	98.74	97.19	97.27	358,380	+0.17(+0.17%)
Jun 03, 2022	97.12	97.96	96.79	97.11	306,882	-0.83(-0.84%)
Jun 02, 2022	95.77	98.00	95.50	97.93	283,000	+2.44(+2.56%)
Jun 01, 2022	96.35	96.69	95.26	95.49	392,572	-0.82(-0.85%)
May 31, 2022	95.62	97.11	95.00	96.31	551,469	+0.28(+0.29%)
May 27, 2022	95.30	96.32	95.03	96.03	307,177	+1.41(+1.49%)
May 26, 2022	92.86	95.02	92.73	94.62	343,741	+1.93(+2.08%)
May 25, 2022	93.21	93.73	91.95	92.69	1,692,613	-0.22(-0.24%)
May 24, 2022	93.26	93.68	92.71	92.91	1,022,372	-0.76(-0.81%)
May 23, 2022	93.33	93.75	92.45	93.67	160,329	+0.56(+0.60%)
May 20, 2022	92.82	93.11	91.51	93.11	413,248	+1.12(+1.21%)
May 19, 2022	91.10	92.56	90.60	92.00	678,767	+0.80(+0.88%)
May 18, 2022	92.12	92.48	90.90	91.20	846,789	-1.82(-1.96%)
May 17, 2022	93.42	93.44	92.21	93.02	373,581	+0.82(+0.89%)
May 16, 2022	91.05	92.65	90.74	92.20	407,149	+0.93(+1.02%)
May 13, 2022	90.04	92.46	90.04	91.27	573,749	+1.81(+2.02%)
May 12, 2022	88.10	90.07	88.09	89.46	544,493	+0.38(+0.42%)
May 11, 2022	89.94	91.20	88.85	89.08	549,060	-1.09(-1.21%)
May 10, 2022	91.54	92.28	88.88	90.17	737,169	-0.47(-0.52%)
May 09, 2022	90.16	92.34	89.85	90.64	731,113	-0.18(-0.20%)
May 06, 2022	90.67	91.45	89.45	90.82	892,505	-0.26(-0.29%)
May 05, 2022	92.82	93.03	90.13	91.08	894,462	-2.80(-2.98%)
May 04, 2022	95.26	95.53	91.40	93.88	912,280	-1.44(-1.51%)
May 03, 2022	95.56	97.07	95.18	95.33	646,488	-0.54(-0.56%)

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.