Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	80.95	81.98	80.50	80.79	104,335	-0.35(-0.43%)
Aug 30, 2022	81.25	81.83	80.20	81.14	80,709	-0.41(-0.50%)
Aug 29, 2022	81.95	81.95	80.64	81.55	65,084	-0.45(-0.55%)
Aug 26, 2022	80.52	82.46	79.71	82.00	144,333	+1.02(+1.26%)
Aug 25, 2022	79.64	81.14	79.41	80.98	54,064	+1.38(+1.73%)
Aug 24, 2022	79.80	80.21	78.73	79.60	58,311	-0.30(-0.38%)
Aug 23, 2022	80.40	81.32	78.36	79.91	81,557	-0.95(-1.17%)
Aug 22, 2022	81.65	82.77	80.48	80.86	86,128	-1.18(-1.44%)
Aug 19, 2022	82.04	83.37	81.08	82.04	92,704	-0.10(-0.12%)
Aug 18, 2022	82.39	82.65	80.84	82.14	132,850	+0.49(+0.60%)
Aug 17, 2022	84.96	84.96	79.92	81.65	237,643	-3.52(-4.13%)
Aug 16, 2022	87.36	88.25	83.61	85.17	205,073	-2.38(-2.71%)
Aug 15, 2022	85.78	88.25	85.78	87.54	78,557	+0.88(+1.01%)
Aug 12, 2022	88.97	90.24	85.22	86.67	110,657	-1.29(-1.47%)
Aug 11, 2022	88.58	90.95	87.84	87.96	142,734	+0.81(+0.93%)
Aug 10, 2022	88.14	88.14	84.95	87.16	167,405	+0.55(+0.64%)
Aug 09, 2022	89.13	90.28	86.35	86.60	220,428	-3.29(-3.66%)
Aug 08, 2022	88.90	90.60	87.43	89.89	150,038	+0.42(+0.47%)
Aug 05, 2022	89.35	91.74	86.52	89.47	167,537	-0.78(-0.86%)
Aug 04, 2022	107.07	107.07	89.13	90.25	405,467	-33.24(-26.92%)
Aug 03, 2022	124.53	125.83	123.21	123.49	132,487	-0.83(-0.67%)
Aug 02, 2022	127.36	127.61	124.16	124.32	102,962	-2.39(-1.89%)
Aug 01, 2022	126.40	128.00	124.37	126.71	137,403	+0.39(+0.31%)
Jul 29, 2022	126.49	127.51	125.64	126.32	75,033	-0.20(-0.15%)
Jul 28, 2022	123.72	126.83	123.34	126.52	60,122	+2.33(+1.87%)
Jul 27, 2022	122.05	124.42	122.05	124.19	54,194	+1.85(+1.51%)
Jul 26, 2022	120.84	122.85	120.12	122.34	39,108	+0.88(+0.72%)
Jul 25, 2022	120.95	122.05	120.62	121.47	36,062	-0.12(-0.10%)
Jul 22, 2022	122.69	122.69	120.70	121.58	53,325	-0.30(-0.25%)
Jul 21, 2022	119.65	121.92	119.19	121.89	45,115	+1.16(+0.96%)
Jul 20, 2022	119.78	120.97	118.29	120.73	55,170	+1.11(+0.93%)
Jul 19, 2022	117.72	120.31	117.72	119.62	70,416	+3.33(+2.86%)
Jul 18, 2022	119.31	120.25	116.29	116.29	59,317	-1.74(-1.48%)
Jul 15, 2022	119.06	119.73	117.39	118.03	72,299	+0.86(+0.73%)
Jul 14, 2022	116.82	117.56	113.47	117.17	57,401	-1.12(-0.95%)
Jul 13, 2022	114.62	118.67	114.62	118.29	83,672	+1.87(+1.61%)
Jul 12, 2022	113.16	116.57	112.64	116.42	137,873	+2.80(+2.47%)
Jul 11, 2022	113.32	114.03	112.60	113.62	93,845	-0.54(-0.47%)
Jul 08, 2022	110.43	114.60	110.43	114.16	78,811	+3.69(+3.34%)
Jul 07, 2022	109.86	111.39	108.63	110.47	48,596	+1.84(+1.69%)
Jul 06, 2022	109.85	109.85	107.75	108.63	51,333	-1.28(-1.17%)
Jul 05, 2022	107.46	110.37	105.74	109.91	80,886	+0.60(+0.55%)
Jul 01, 2022	105.99	109.53	105.47	109.31	63,408	+3.02(+2.84%)
Jun 30, 2022	104.84	106.60	104.44	106.29	72,606	+0.31(+0.29%)
Jun 29, 2022	105.69	106.31	104.22	105.98	39,760	+0.57(+0.54%)
Jun 28, 2022	108.64	109.19	104.88	105.41	48,664	-2.49(-2.31%)
Jun 27, 2022	109.38	109.38	106.94	107.90	56,572	-0.35(-0.32%)
Jun 24, 2022	107.43	108.59	106.83	108.25	124,492	+2.03(+1.91%)
Jun 23, 2022	105.01	108.58	104.74	106.22	41,805	+1.25(+1.19%)
Jun 22, 2022	104.60	106.14	103.84	104.98	49,394	+1.82(+1.76%)
Jun 21, 2022	104.62	104.62	102.20	103.16	52,108	+0.08(+0.08%)
Jun 17, 2022	101.77	104.02	101.77	103.08	87,072	+2.55(+2.54%)
Jun 16, 2022	102.48	102.69	98.48	100.53	89,679	-2.85(-2.76%)
Jun 15, 2022	103.67	105.04	101.88	103.38	89,527	+0.26(+0.26%)
Jun 14, 2022	105.89	106.39	102.56	103.12	62,211	-3.32(-3.12%)
Jun 13, 2022	109.44	109.88	106.42	106.44	79,993	-4.41(-3.98%)
Jun 10, 2022	108.91	111.02	107.62	110.85	43,927	+1.62(+1.48%)
Jun 09, 2022	108.26	110.34	107.27	109.23	55,885	+0.92(+0.85%)
Jun 08, 2022	109.53	110.72	107.25	108.31	44,692	-2.45(-2.21%)
Jun 07, 2022	108.70	110.76	107.43	110.76	50,105	+1.44(+1.32%)
Jun 06, 2022	108.92	109.61	107.60	109.32	38,490	+1.03(+0.95%)
Jun 03, 2022	108.08	108.99	107.69	108.29	39,460	-0.64(-0.59%)
Jun 02, 2022	108.22	109.28	107.12	108.93	31,767	+1.65(+1.54%)

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.