Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	107.58	107.86	102.89	104.22	614,389	-3.54(-3.28%)
Jul 28, 2022	108.02	109.63	106.49	107.75	535,157	-1.53(-1.40%)
Jul 27, 2022	108.18	110.53	107.76	109.28	400,954	+2.54(+2.38%)
Jul 26, 2022	107.79	108.01	105.94	106.75	290,746	-1.28(-1.19%)
Jul 25, 2022	108.95	108.95	106.75	108.03	195,149	+0.30(+0.28%)
Jul 22, 2022	109.22	110.06	106.67	107.73	234,401	-1.15(-1.06%)
Jul 21, 2022	106.45	109.29	104.69	108.88	303,821	+2.43(+2.29%)
Jul 20, 2022	104.50	107.47	104.47	106.45	335,628	+1.99(+1.91%)
Jul 19, 2022	103.06	105.44	103.06	104.45	304,405	+2.41(+2.36%)
Jul 18, 2022	103.00	104.51	101.78	102.05	295,962	-0.11(-0.11%)
Jul 15, 2022	100.47	103.29	99.82	102.16	333,746	+2.49(+2.50%)
Jul 14, 2022	98.13	100.05	97.89	99.67	271,537	-0.28(-0.28%)
Jul 13, 2022	96.31	100.33	95.63	99.95	322,833	+1.49(+1.51%)
Jul 12, 2022	96.89	100.02	96.89	98.46	357,666	+1.74(+1.80%)
Jul 11, 2022	98.54	98.54	95.32	96.73	200,949	-2.19(-2.21%)
Jul 08, 2022	98.66	99.64	97.14	98.92	324,500	-0.14(-0.14%)
Jul 07, 2022	98.57	100.43	97.86	99.06	223,156	+1.69(+1.74%)
Jul 06, 2022	100.07	100.34	95.95	97.36	256,271	-2.31(-2.32%)
Jul 05, 2022	96.64	99.95	95.19	99.68	292,429	+1.64(+1.67%)
Jul 01, 2022	94.66	98.16	94.66	98.04	199,662	+2.90(+3.04%)
Jun 30, 2022	93.54	96.57	92.48	95.14	388,104	-0.18(-0.19%)
Jun 29, 2022	95.80	96.10	93.62	95.32	328,486	-1.05(-1.09%)
Jun 28, 2022	98.53	100.68	96.26	96.37	276,163	-0.88(-0.91%)
Jun 27, 2022	98.64	99.34	96.61	97.26	286,363	-1.51(-1.53%)
Jun 24, 2022	91.09	99.07	90.90	98.77	881,429	+9.25(+10.34%)
Jun 23, 2022	90.40	90.99	87.74	89.51	274,289	+0.15(+0.17%)
Jun 22, 2022	87.54	89.87	87.54	89.36	470,215	+0.77(+0.87%)
Jun 21, 2022	89.90	90.52	88.21	88.59	253,221	-0.26(-0.30%)
Jun 17, 2022	87.20	89.92	85.97	88.85	458,763	+2.56(+2.96%)
Jun 16, 2022	89.46	90.05	85.81	86.29	340,498	-5.97(-6.47%)
Jun 15, 2022	91.71	93.79	89.98	92.26	284,560	+1.50(+1.65%)
Jun 14, 2022	89.73	91.01	88.48	90.76	376,012	+2.10(+2.36%)
Jun 13, 2022	93.06	93.06	87.24	88.67	754,023	-7.17(-7.48%)
Jun 10, 2022	99.99	100.73	95.13	95.84	456,985	-6.25(-6.13%)
Jun 09, 2022	103.47	104.08	102.05	102.09	242,572	-2.33(-2.23%)
Jun 08, 2022	105.67	106.45	104.18	104.42	257,795	-1.37(-1.30%)
Jun 07, 2022	103.28	106.45	103.28	105.79	331,041	+0.85(+0.81%)
Jun 06, 2022	105.32	107.33	104.52	104.94	326,292	+0.47(+0.45%)
Jun 03, 2022	104.15	105.28	103.49	104.47	297,158	-0.58(-0.55%)
Jun 02, 2022	101.49	105.07	101.49	105.05	327,181	+3.82(+3.77%)
Jun 01, 2022	101.41	101.83	98.60	101.23	357,052	+0.67(+0.67%)
May 31, 2022	100.97	101.39	99.12	100.56	466,497	-0.87(-0.86%)
May 27, 2022	99.38	101.42	99.38	101.42	312,790	+2.98(+3.02%)
May 26, 2022	92.69	98.71	92.49	98.45	407,650	+7.30(+8.01%)
May 25, 2022	89.09	92.00	89.09	91.15	406,875	+1.97(+2.21%)
May 24, 2022	90.85	92.41	87.38	89.18	382,695	-2.98(-3.23%)
May 23, 2022	92.90	93.96	90.77	92.15	432,636	-0.06(-0.06%)
May 20, 2022	94.11	95.10	89.53	92.21	380,863	+0.17(+0.19%)
May 19, 2022	91.64	94.03	91.29	92.04	728,615	-0.41(-0.44%)
May 18, 2022	95.81	97.96	91.36	92.44	427,626	-5.18(-5.31%)
May 17, 2022	97.91	98.95	95.41	97.62	273,490	+1.82(+1.90%)
May 16, 2022	95.73	97.86	94.60	95.81	359,705	-0.52(-0.54%)
May 13, 2022	93.99	96.79	93.99	96.33	451,995	+4.36(+4.74%)
May 12, 2022	90.12	92.56	88.32	91.97	502,045	+1.75(+1.94%)
May 11, 2022	93.87	96.23	90.13	90.21	437,065	-3.98(-4.22%)
May 10, 2022	94.06	96.08	89.56	94.19	1,389,852	+2.22(+2.41%)
May 09, 2022	98.38	100.15	91.45	91.98	950,485	-7.87(-7.88%)
May 06, 2022	99.87	100.93	96.99	99.85	510,651	-0.09(-0.09%)
May 05, 2022	101.83	102.80	98.78	99.93	236,806	-3.29(-3.19%)
May 04, 2022	104.94	105.47	97.11	103.23	761,821	-0.59(-0.56%)
May 03, 2022	106.45	106.70	101.65	103.81	321,625	-2.17(-2.04%)

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.