Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	78.12	78.12	77.11	77.31	530,359	-0.77(-0.98%)
Aug 30, 2022	78.52	78.83	77.48	78.08	618,694	-0.06(-0.07%)
Aug 29, 2022	78.03	78.63	77.70	78.13	547,584	-0.60(-0.76%)
Aug 26, 2022	82.22	82.22	78.73	78.73	272,877	-3.19(-3.89%)
Aug 25, 2022	81.03	82.09	80.63	81.92	225,495	+1.43(+1.78%)
Aug 24, 2022	80.68	81.30	80.10	80.49	200,569	-0.52(-0.65%)
Aug 23, 2022	80.30	81.41	80.30	81.01	270,911	+1.16(+1.46%)
Aug 22, 2022	81.57	81.57	79.45	79.85	458,817	-2.51(-3.05%)
Aug 19, 2022	82.39	82.70	81.35	82.36	333,077	-0.82(-0.99%)
Aug 18, 2022	83.24	83.32	82.39	83.18	380,463	+0.08(+0.09%)
Aug 17, 2022	85.19	85.36	83.11	83.11	396,533	-3.18(-3.68%)
Aug 16, 2022	85.05	86.37	84.70	86.29	342,879	+1.17(+1.38%)
Aug 15, 2022	83.15	85.53	82.76	85.11	555,198	+1.41(+1.68%)
Aug 12, 2022	83.97	83.97	83.09	83.71	381,910	+0.16(+0.19%)
Aug 11, 2022	82.89	84.69	82.83	83.55	492,909	+1.46(+1.78%)
Aug 10, 2022	80.98	82.80	80.98	82.09	394,185	+2.67(+3.37%)
Aug 09, 2022	81.26	81.36	79.32	79.42	403,519	-1.67(-2.06%)
Aug 08, 2022	81.18	81.90	80.53	81.09	359,450	+0.79(+0.99%)
Aug 05, 2022	79.20	80.97	79.02	80.30	309,876	+0.21(+0.27%)
Aug 04, 2022	80.59	81.59	79.94	80.09	357,780	-0.50(-0.62%)
Aug 03, 2022	82.21	82.21	80.48	80.59	588,439	-1.10(-1.35%)
Aug 02, 2022	80.64	82.60	80.30	81.69	633,326	+0.14(+0.18%)
Aug 01, 2022	82.04	82.57	80.25	81.54	708,589	-1.55(-1.87%)
Jul 29, 2022	80.86	83.59	79.60	83.10	1,034,167	+2.06(+2.54%)
Jul 28, 2022	80.30	81.92	78.18	81.04	1,315,829	-5.35(-6.19%)
Jul 27, 2022	83.77	87.08	83.33	86.39	825,216	+3.31(+3.98%)
Jul 26, 2022	83.70	84.54	82.95	83.08	424,405	-1.11(-1.32%)
Jul 25, 2022	83.20	84.25	82.06	84.19	374,375	+1.64(+1.99%)
Jul 22, 2022	83.58	83.96	81.91	82.55	371,094	-0.43(-0.52%)
Jul 21, 2022	82.34	83.12	80.90	82.98	349,435	+0.56(+0.68%)
Jul 20, 2022	82.05	82.75	81.21	82.42	494,140	+0.78(+0.96%)
Jul 19, 2022	78.90	81.71	78.90	81.64	478,572	+3.94(+5.07%)
Jul 18, 2022	78.85	79.05	77.20	77.70	456,054	-0.06(-0.07%)
Jul 15, 2022	77.48	78.42	76.21	77.76	485,458	+1.24(+1.61%)
Jul 14, 2022	75.92	76.56	75.17	76.53	934,457	-0.64(-0.83%)
Jul 13, 2022	76.77	77.72	76.12	77.16	733,857	-0.52(-0.67%)
Jul 12, 2022	77.20	79.20	77.06	77.68	833,387	+0.21(+0.27%)
Jul 11, 2022	77.33	78.02	76.64	77.47	495,286	-0.70(-0.90%)
Jul 08, 2022	79.00	79.24	77.59	78.18	337,260	-0.97(-1.22%)
Jul 07, 2022	78.91	79.67	77.63	79.14	1,148,390	+1.65(+2.13%)
Jul 06, 2022	78.43	78.93	77.03	77.49	1,137,337	-0.86(-1.10%)
Jul 05, 2022	77.48	78.55	75.94	78.35	532,168	-0.82(-1.04%)
Jul 01, 2022	79.43	80.53	77.12	79.17	453,540	-0.11(-0.13%)
Jun 30, 2022	78.59	80.28	77.57	79.28	467,918	-0.72(-0.90%)
Jun 29, 2022	81.09	81.09	78.80	80.00	466,557	-1.47(-1.80%)
Jun 28, 2022	82.26	83.34	81.13	81.47	513,219	+0.07(+0.08%)
Jun 27, 2022	82.37	82.37	80.59	81.40	396,949	-0.41(-0.51%)
Jun 24, 2022	78.89	82.13	78.23	81.81	948,628	+4.03(+5.19%)
Jun 23, 2022	79.58	79.72	76.13	77.78	657,061	-1.57(-1.98%)
Jun 22, 2022	78.38	79.55	78.15	79.35	459,178	-0.69(-0.86%)
Jun 21, 2022	80.44	81.03	78.65	80.04	446,328	+1.12(+1.42%)
Jun 17, 2022	79.63	79.99	78.23	78.92	1,323,621	+0.39(+0.49%)
Jun 16, 2022	82.61	82.61	77.85	78.53	584,712	-6.00(-7.10%)
Jun 15, 2022	84.09	85.63	83.33	84.54	365,667	+1.14(+1.37%)
Jun 14, 2022	84.28	84.64	82.53	83.40	459,467	-0.40(-0.47%)
Jun 13, 2022	85.07	85.52	83.20	83.79	417,891	-3.86(-4.40%)
Jun 10, 2022	87.88	88.92	87.16	87.65	438,189	-2.15(-2.40%)
Jun 09, 2022	92.15	92.76	89.72	89.81	488,694	-3.22(-3.47%)
Jun 08, 2022	93.15	93.68	92.39	93.03	287,029	-0.88(-0.94%)
Jun 07, 2022	91.51	93.91	91.29	93.91	354,560	+1.19(+1.28%)
Jun 06, 2022	91.58	92.91	91.23	92.72	368,902	+1.62(+1.78%)
Jun 03, 2022	90.33	91.40	90.12	91.10	385,329	-0.31(-0.34%)
Jun 02, 2022	89.57	91.52	89.19	91.41	379,487	+2.72(+3.07%)

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.