Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	111.67	112.86	111.67	112.64	26,849	+0.94(+0.84%)
Jul 28, 2022	110.61	111.80	109.65	111.70	34,961	+1.27(+1.15%)
Jul 27, 2022	108.94	110.80	108.82	110.44	34,057	+2.18(+2.01%)
Jul 26, 2022	108.94	108.94	108.01	108.25	22,579	-0.89(-0.81%)
Jul 25, 2022	109.16	109.30	108.62	109.14	27,767	+0.08(+0.07%)
Jul 22, 2022	110.19	110.19	108.51	109.06	145,059	-0.97(-0.89%)
Jul 21, 2022	108.71	110.05	108.71	110.04	57,001	+0.78(+0.71%)
Jul 20, 2022	109.06	109.60	108.50	109.26	41,048	+0.44(+0.40%)
Jul 19, 2022	107.37	108.97	107.37	108.82	36,646	+2.68(+2.52%)
Jul 18, 2022	107.93	108.00	105.93	106.14	39,307	-1.07(-1.00%)
Jul 15, 2022	106.12	107.26	106.12	107.21	31,823	+1.96(+1.86%)
Jul 14, 2022	104.39	105.42	103.64	105.25	38,174	-0.34(-0.32%)
Jul 13, 2022	104.99	106.34	104.91	105.59	43,725	-0.46(-0.43%)
Jul 12, 2022	106.56	107.30	105.71	106.05	24,891	-0.86(-0.80%)
Jul 11, 2022	107.36	107.56	106.77	106.91	15,528	-0.98(-0.91%)
Jul 08, 2022	107.38	108.28	107.38	107.89	28,556	-0.15(-0.14%)
Jul 07, 2022	107.13	108.22	107.13	108.04	35,738	+1.33(+1.24%)
Jul 06, 2022	106.47	107.37	105.98	106.72	30,673	+0.54(+0.50%)
Jul 05, 2022	104.75	106.18	104.06	106.18	35,634	+0.01(+0.01%)
Jul 01, 2022	105.39	106.29	104.52	106.17	233,633	+0.95(+0.91%)
Jun 30, 2022	104.47	106.06	104.14	105.22	68,661	-0.61(-0.58%)
Jun 29, 2022	105.40	106.09	105.40	105.83	24,481	+0.01(+0.01%)
Jun 28, 2022	108.87	108.87	105.77	105.82	32,503	-2.05(-1.91%)
Jun 27, 2022	108.43	108.43	107.66	107.87	41,469	-0.27(-0.25%)
Jun 24, 2022	106.28	108.15	106.27	108.15	24,687	+3.04(+2.89%)
Jun 23, 2022	104.63	105.22	103.86	105.11	28,160	+1.20(+1.15%)
Jun 22, 2022	102.90	104.89	102.90	103.91	22,311	+0.17(+0.16%)
Jun 21, 2022	102.61	104.08	102.61	103.74	33,858	+2.28(+2.25%)
Jun 17, 2022	101.78	102.00	100.68	101.47	39,425	+0.28(+0.28%)
Jun 16, 2022	102.05	102.05	100.57	101.18	57,267	-2.86(-2.75%)
Jun 15, 2022	104.05	105.33	102.58	104.05	41,071	+1.19(+1.15%)
Jun 14, 2022	103.70	103.84	102.16	102.86	74,260	-0.42(-0.41%)
Jun 13, 2022	104.71	104.98	103.01	103.28	38,383	-3.74(-3.49%)
Jun 10, 2022	107.64	108.01	107.00	107.02	33,607	-2.72(-2.48%)
Jun 09, 2022	111.78	112.44	109.72	109.73	22,520	-2.53(-2.26%)
Jun 08, 2022	113.29	113.45	112.08	112.27	25,006	-1.41(-1.24%)
Jun 07, 2022	111.58	113.70	111.58	113.68	20,203	+1.04(+0.93%)
Jun 06, 2022	113.31	113.79	112.46	112.64	23,942	+0.22(+0.19%)
Jun 03, 2022	112.89	113.09	112.25	112.42	18,091	-1.45(-1.27%)
Jun 02, 2022	111.94	113.91	111.34	113.87	50,439	+1.81(+1.62%)
Jun 01, 2022	113.36	113.70	111.48	112.06	27,856	-1.00(-0.89%)
May 31, 2022	112.50	113.80	112.50	113.06	19,527	-0.96(-0.84%)
May 27, 2022	112.56	114.03	112.42	114.02	14,979	+2.35(+2.11%)
May 26, 2022	110.68	112.07	110.68	111.67	16,383	+1.93(+1.75%)
May 25, 2022	108.76	110.21	108.73	109.75	43,949	+0.84(+0.77%)
May 24, 2022	108.31	109.29	107.15	108.90	20,271	-0.38(-0.35%)
May 23, 2022	108.28	109.40	108.28	109.28	18,302	+1.88(+1.75%)
May 20, 2022	107.99	107.99	105.13	107.40	49,154	+0.41(+0.38%)
May 19, 2022	106.78	107.79	106.33	107.00	78,428	-0.63(-0.58%)
May 18, 2022	110.50	110.50	107.37	107.63	23,253	-4.30(-3.84%)
May 17, 2022	111.58	111.96	110.79	111.92	52,223	+1.77(+1.61%)
May 16, 2022	109.95	111.00	109.72	110.15	48,211	-0.10(-0.09%)
May 13, 2022	109.13	110.44	109.13	110.25	21,006	+2.12(+1.96%)
May 12, 2022	107.26	108.68	106.39	108.13	59,250	+0.18(+0.17%)
May 11, 2022	108.94	110.51	107.90	107.94	59,915	-1.31(-1.20%)
May 10, 2022	110.66	110.67	108.37	109.25	60,824	+0.03(+0.03%)
May 09, 2022	110.64	110.64	108.92	109.22	42,268	-2.81(-2.51%)
May 06, 2022	111.92	112.73	111.00	112.04	40,874	-0.64(-0.57%)
May 05, 2022	115.16	115.25	111.74	112.68	47,753	-3.56(-3.06%)
May 04, 2022	113.34	116.45	112.66	116.24	55,674	+3.12(+2.75%)
May 03, 2022	112.64	113.92	112.62	113.12	58,157	+0.46(+0.41%)

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.