Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	108.73	109.92	108.33	109.16	838,670	+0.58(+0.54%)
Jul 28, 2022	107.01	109.04	107.01	108.57	1,043,278	+1.10(+1.02%)
Jul 27, 2022	105.84	107.70	105.84	107.47	540,282	+1.77(+1.67%)
Jul 26, 2022	105.45	106.14	104.83	105.70	403,047	+0.06(+0.06%)
Jul 25, 2022	105.47	106.00	105.00	105.64	421,050	+0.19(+0.18%)
Jul 22, 2022	106.10	106.80	104.85	105.45	408,323	-0.51(-0.48%)
Jul 21, 2022	104.17	105.99	103.56	105.96	391,619	+2.06(+1.98%)
Jul 20, 2022	104.49	104.95	103.90	103.90	324,720	-0.01(-0.01%)
Jul 19, 2022	102.82	104.14	102.53	103.91	410,041	+1.89(+1.86%)
Jul 18, 2022	103.97	104.25	101.70	102.01	522,653	-1.53(-1.47%)
Jul 15, 2022	103.07	104.09	102.85	103.54	611,703	+1.45(+1.42%)
Jul 14, 2022	101.05	103.23	100.37	102.09	584,648	+0.09(+0.09%)
Jul 13, 2022	101.32	102.76	101.26	102.00	493,577	-0.31(-0.30%)
Jul 12, 2022	102.86	103.65	101.75	102.31	510,042	-0.65(-0.63%)
Jul 11, 2022	103.37	103.92	102.66	102.96	329,119	-0.56(-0.54%)
Jul 08, 2022	102.36	103.74	102.31	103.53	446,929	+0.58(+0.57%)
Jul 07, 2022	101.68	103.11	101.25	102.94	449,437	+0.99(+0.97%)
Jul 06, 2022	101.16	102.37	100.06	101.95	761,326	+0.97(+0.96%)
Jul 05, 2022	98.70	101.10	98.49	100.98	556,666	+0.25(+0.25%)
Jul 01, 2022	100.67	101.09	100.19	100.73	402,263	-0.58(-0.58%)
Jun 30, 2022	99.14	101.49	99.14	101.31	689,866	+1.72(+1.73%)
Jun 29, 2022	98.59	100.00	98.26	99.59	372,954	+1.18(+1.20%)
Jun 28, 2022	101.41	102.02	98.40	98.41	492,190	-2.99(-2.95%)
Jun 27, 2022	101.25	102.53	100.39	101.41	606,157	+0.17(+0.17%)
Jun 24, 2022	99.68	101.48	99.68	101.23	758,725	+1.98(+2.00%)
Jun 23, 2022	98.33	99.32	97.52	99.25	569,681	+1.60(+1.64%)
Jun 22, 2022	96.85	98.75	96.43	97.64	643,010	+0.50(+0.51%)
Jun 21, 2022	96.38	98.20	96.23	97.15	500,688	+1.34(+1.40%)
Jun 17, 2022	93.85	96.84	93.35	95.81	738,909	+2.02(+2.16%)
Jun 16, 2022	94.44	94.98	93.49	93.78	666,931	-1.57(-1.64%)
Jun 15, 2022	95.23	96.49	94.12	95.35	856,706	+0.97(+1.03%)
Jun 14, 2022	94.35	95.01	93.21	94.38	729,212	+0.74(+0.79%)
Jun 13, 2022	92.30	94.59	92.30	93.64	807,529	-1.35(-1.42%)
Jun 10, 2022	95.26	95.77	93.75	94.99	398,586	-1.59(-1.65%)
Jun 09, 2022	96.58	97.96	96.46	96.58	522,702	+0.24(+0.25%)
Jun 08, 2022	96.99	97.06	96.15	96.34	204,770	-1.15(-1.18%)
Jun 07, 2022	97.07	97.62	96.42	97.49	253,491	+0.24(+0.25%)
Jun 06, 2022	97.68	98.71	97.17	97.25	358,475	+0.17(+0.17%)
Jun 03, 2022	97.09	97.94	96.76	97.08	306,963	-0.83(-0.84%)
Jun 02, 2022	95.75	97.97	95.48	97.91	283,074	+2.44(+2.56%)
Jun 01, 2022	96.32	96.66	95.23	95.47	392,676	-0.82(-0.85%)
May 31, 2022	95.59	97.08	94.97	96.28	551,614	+0.28(+0.29%)
May 27, 2022	95.27	96.29	95.01	96.00	307,258	+1.41(+1.49%)
May 26, 2022	92.83	94.99	92.71	94.59	343,831	+1.92(+2.08%)
May 25, 2022	93.18	93.71	91.93	92.67	1,693,059	-0.22(-0.24%)
May 24, 2022	93.23	93.66	92.68	92.89	1,022,641	-0.76(-0.81%)
May 23, 2022	93.31	93.72	92.43	93.65	160,371	+0.56(+0.60%)
May 20, 2022	92.80	93.09	91.48	93.09	413,356	+1.12(+1.21%)
May 19, 2022	91.08	92.53	90.58	91.97	678,945	+0.80(+0.88%)
May 18, 2022	92.10	92.45	90.88	91.17	847,013	-1.82(-1.96%)
May 17, 2022	93.40	93.42	92.18	92.99	373,679	+0.82(+0.89%)
May 16, 2022	91.03	92.63	90.71	92.17	407,256	+0.93(+1.02%)
May 13, 2022	90.02	92.43	90.02	91.24	573,900	+1.81(+2.02%)
May 12, 2022	88.08	90.05	88.07	89.43	544,636	+0.38(+0.42%)
May 11, 2022	89.91	91.17	88.83	89.06	549,205	-1.09(-1.21%)
May 10, 2022	91.51	92.25	88.86	90.15	737,364	-0.47(-0.52%)
May 09, 2022	90.14	92.32	89.83	90.62	731,305	-0.18(-0.20%)
May 06, 2022	90.65	91.42	89.42	90.80	892,740	-0.26(-0.29%)
May 05, 2022	92.80	93.00	90.10	91.06	894,697	-2.80(-2.98%)
May 04, 2022	95.23	95.50	91.38	93.86	912,520	-1.44(-1.51%)
May 03, 2022	95.53	97.04	95.16	95.30	646,658	-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.