Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	99.87	101.77	99.35	101.68	563,963	+2.01(+2.02%)
Jul 28, 2022	97.64	99.78	97.16	99.67	1,153,979	+2.09(+2.14%)
Jul 27, 2022	97.59	98.08	96.58	97.58	280,734	+0.71(+0.73%)
Jul 26, 2022	97.76	98.05	96.71	96.88	338,385	-1.45(-1.47%)
Jul 25, 2022	98.16	99.05	97.46	98.33	576,331	+0.38(+0.39%)
Jul 22, 2022	98.99	99.38	97.59	97.95	283,047	-0.75(-0.76%)
Jul 21, 2022	98.36	98.76	97.32	98.70	208,498	+0.26(+0.27%)
Jul 20, 2022	97.00	98.71	96.73	98.44	301,406	+1.27(+1.31%)
Jul 19, 2022	93.87	97.31	93.71	97.17	348,442	+3.37(+3.60%)
Jul 18, 2022	96.12	96.53	93.54	93.79	272,715	-1.17(-1.23%)
Jul 15, 2022	95.02	95.22	94.18	94.96	343,065	+0.82(+0.87%)
Jul 14, 2022	93.58	94.24	92.95	94.14	348,597	-1.03(-1.08%)
Jul 13, 2022	95.26	96.57	95.08	95.16	296,866	-1.47(-1.52%)
Jul 12, 2022	96.07	97.71	96.07	96.63	220,559	+0.15(+0.15%)
Jul 11, 2022	96.70	97.16	95.93	96.49	356,890	-0.80(-0.83%)
Jul 08, 2022	97.15	97.80	96.70	97.29	268,368	+0.08(+0.08%)
Jul 07, 2022	96.80	97.70	96.80	97.21	302,997	+0.82(+0.85%)
Jul 06, 2022	95.13	96.98	94.66	96.39	640,786	+1.22(+1.29%)
Jul 05, 2022	97.00	97.00	93.20	95.16	835,273	-3.04(-3.09%)
Jul 01, 2022	97.07	98.44	96.31	98.20	388,512	+1.06(+1.09%)
Jun 30, 2022	94.34	97.33	94.31	97.14	496,017	+1.73(+1.82%)
Jun 29, 2022	96.22	96.59	94.27	95.41	366,359	-0.56(-0.58%)
Jun 28, 2022	97.25	98.75	95.82	95.97	444,103	-0.64(-0.66%)
Jun 27, 2022	96.57	97.03	95.67	96.60	319,169	+0.19(+0.19%)
Jun 24, 2022	94.08	96.43	94.08	96.42	368,513	+2.98(+3.19%)
Jun 23, 2022	94.40	94.51	92.28	93.44	423,650	-0.74(-0.79%)
Jun 22, 2022	93.18	95.27	92.93	94.18	386,356	-0.40(-0.42%)
Jun 21, 2022	93.42	94.90	93.03	94.59	518,112	+2.52(+2.73%)
Jun 17, 2022	91.76	92.69	90.36	92.07	701,459	+0.32(+0.35%)
Jun 16, 2022	93.21	93.82	91.37	91.75	911,623	-3.21(-3.38%)
Jun 15, 2022	94.50	95.80	93.34	94.96	483,273	+1.30(+1.39%)
Jun 14, 2022	94.80	94.92	92.79	93.66	766,040	-0.85(-0.90%)
Jun 13, 2022	96.07	96.19	93.97	94.51	576,027	-3.67(-3.74%)
Jun 10, 2022	98.94	99.18	97.64	98.18	1,269,651	-2.17(-2.16%)
Jun 09, 2022	102.50	102.50	100.35	100.35	1,994,082	-2.17(-2.11%)
Jun 08, 2022	103.96	104.14	102.33	102.51	378,892	-1.94(-1.86%)
Jun 07, 2022	101.42	104.48	101.34	104.46	421,192	+2.41(+2.36%)
Jun 06, 2022	102.35	102.70	101.61	102.04	357,392	+0.42(+0.41%)
Jun 03, 2022	100.75	101.88	100.75	101.62	236,937	-0.06(-0.06%)
Jun 02, 2022	100.16	101.73	99.49	101.68	358,373	+1.97(+1.98%)
Jun 01, 2022	100.15	100.92	98.43	99.71	460,883	-0.12(-0.12%)
May 31, 2022	100.44	100.44	99.06	99.83	358,634	-1.21(-1.20%)
May 27, 2022	99.39	101.04	99.26	101.04	311,980	+2.07(+2.09%)
May 26, 2022	97.72	99.81	97.72	98.97	290,463	+1.58(+1.63%)
May 25, 2022	96.47	97.66	96.11	97.38	397,369	+0.82(+0.85%)
May 24, 2022	95.55	96.72	94.39	96.56	377,281	+0.71(+0.74%)
May 23, 2022	95.07	96.11	94.30	95.85	552,261	+1.80(+1.91%)
May 20, 2022	95.74	95.76	92.28	94.05	883,935	-0.88(-0.93%)
May 19, 2022	95.24	96.10	94.12	94.93	464,818	-1.16(-1.21%)
May 18, 2022	97.60	98.41	95.69	96.09	528,342	-2.47(-2.51%)
May 17, 2022	97.60	98.81	97.23	98.57	736,412	+2.28(+2.36%)
May 16, 2022	96.40	97.45	96.06	96.29	422,543	-0.16(-0.16%)
May 13, 2022	95.63	96.89	95.26	96.45	523,878	+1.60(+1.69%)
May 12, 2022	95.27	96.16	93.18	94.84	621,172	-0.63(-0.65%)
May 11, 2022	96.61	98.50	95.34	95.47	590,139	-1.06(-1.09%)
May 10, 2022	97.40	98.15	95.68	96.52	910,972	+0.18(+0.18%)
May 09, 2022	99.98	99.98	95.87	96.35	2,415,688	-4.47(-4.44%)
May 06, 2022	101.12	101.22	99.37	100.82	469,787	-0.67(-0.66%)
May 05, 2022	103.67	103.80	100.78	101.50	604,099	-2.51(-2.41%)
May 04, 2022	101.79	104.21	101.15	104.01	656,262	+2.67(+2.63%)
May 03, 2022	100.80	102.14	100.32	101.34	510,905	+0.80(+0.80%)

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.