Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	78.14	78.14	77.12	77.32	530,281	-0.77(-0.98%)
Aug 30, 2022	78.53	78.84	77.50	78.09	618,602	-0.06(-0.07%)
Aug 29, 2022	78.04	78.64	77.71	78.15	547,504	-0.60(-0.76%)
Aug 26, 2022	82.24	82.24	78.74	78.75	272,837	-3.19(-3.89%)
Aug 25, 2022	81.04	82.10	80.64	81.94	225,462	+1.43(+1.78%)
Aug 24, 2022	80.69	81.32	80.11	80.50	200,540	-0.52(-0.65%)
Aug 23, 2022	80.31	81.42	80.31	81.02	270,871	+1.16(+1.46%)
Aug 22, 2022	81.58	81.58	79.46	79.86	458,749	-2.51(-3.05%)
Aug 19, 2022	82.40	82.71	81.36	82.37	333,028	-0.82(-0.99%)
Aug 18, 2022	83.25	83.33	82.40	83.20	380,407	+0.08(+0.09%)
Aug 17, 2022	85.20	85.37	83.12	83.12	396,474	-3.18(-3.68%)
Aug 16, 2022	85.07	86.39	84.71	86.30	342,828	+1.17(+1.38%)
Aug 15, 2022	83.17	85.54	82.77	85.13	555,116	+1.41(+1.68%)
Aug 12, 2022	83.98	83.98	83.10	83.72	381,854	+0.16(+0.19%)
Aug 11, 2022	82.90	84.70	82.84	83.56	492,836	+1.46(+1.78%)
Aug 10, 2022	80.99	82.81	80.99	82.11	394,127	+2.67(+3.37%)
Aug 09, 2022	81.28	81.37	79.33	79.43	403,459	-1.67(-2.06%)
Aug 08, 2022	81.19	81.91	80.54	81.10	359,397	+0.79(+0.99%)
Aug 05, 2022	79.21	80.98	79.03	80.31	309,830	+0.21(+0.27%)
Aug 04, 2022	80.60	81.61	79.95	80.10	357,728	-0.50(-0.62%)
Aug 03, 2022	82.22	82.22	80.49	80.60	588,352	-1.10(-1.35%)
Aug 02, 2022	80.65	82.61	80.31	81.70	633,232	+0.14(+0.18%)
Aug 01, 2022	82.05	82.58	80.26	81.56	708,485	-1.55(-1.87%)
Jul 29, 2022	80.87	83.60	79.61	83.11	1,034,014	+2.06(+2.54%)
Jul 28, 2022	80.31	81.93	78.19	81.05	1,315,635	-5.35(-6.19%)
Jul 27, 2022	83.79	87.09	83.34	86.40	825,094	+3.31(+3.98%)
Jul 26, 2022	83.71	84.55	82.97	83.09	424,342	-1.11(-1.32%)
Jul 25, 2022	83.21	84.26	82.07	84.20	374,320	+1.64(+1.99%)
Jul 22, 2022	83.59	83.97	81.92	82.56	371,039	-0.43(-0.52%)
Jul 21, 2022	82.35	83.13	80.91	83.00	349,383	+0.56(+0.68%)
Jul 20, 2022	82.06	82.76	81.22	82.44	494,067	+0.78(+0.96%)
Jul 19, 2022	78.91	81.72	78.91	81.65	478,502	+3.94(+5.07%)
Jul 18, 2022	78.86	79.07	77.21	77.71	455,987	-0.06(-0.07%)
Jul 15, 2022	77.49	78.43	76.22	77.77	485,387	+1.24(+1.61%)
Jul 14, 2022	75.93	76.58	75.19	76.54	934,319	-0.64(-0.83%)
Jul 13, 2022	76.78	77.73	76.13	77.17	733,749	-0.52(-0.67%)
Jul 12, 2022	77.21	79.21	77.07	77.70	833,264	+0.21(+0.27%)
Jul 11, 2022	77.34	78.03	76.65	77.48	495,213	-0.70(-0.90%)
Jul 08, 2022	79.01	79.25	77.60	78.19	337,210	-0.97(-1.22%)
Jul 07, 2022	78.92	79.68	77.64	79.15	1,148,221	+1.65(+2.13%)
Jul 06, 2022	78.44	78.94	77.04	77.50	1,137,170	-0.86(-1.10%)
Jul 05, 2022	77.49	78.56	75.95	78.36	532,090	-0.82(-1.04%)
Jul 01, 2022	79.44	80.54	77.14	79.18	453,473	-0.11(-0.13%)
Jun 30, 2022	78.60	80.29	77.58	79.29	467,849	-0.72(-0.90%)
Jun 29, 2022	81.10	81.10	78.81	80.01	466,489	-1.47(-1.80%)
Jun 28, 2022	82.27	83.35	81.15	81.48	513,143	+0.07(+0.08%)
Jun 27, 2022	82.39	82.39	80.60	81.41	396,890	-0.41(-0.51%)
Jun 24, 2022	78.90	82.15	78.25	81.83	948,488	+4.03(+5.19%)
Jun 23, 2022	79.59	79.73	76.14	77.79	656,964	-1.57(-1.98%)
Jun 22, 2022	78.39	79.56	78.16	79.37	459,110	-0.69(-0.86%)
Jun 21, 2022	80.46	81.04	78.66	80.05	446,262	+1.12(+1.42%)
Jun 17, 2022	79.65	80.00	78.25	78.93	1,323,426	+0.39(+0.49%)
Jun 16, 2022	82.62	82.62	77.86	78.55	584,626	-6.00(-7.10%)
Jun 15, 2022	84.11	85.64	83.34	84.55	365,614	+1.14(+1.37%)
Jun 14, 2022	84.29	84.66	82.54	83.41	459,399	-0.40(-0.47%)
Jun 13, 2022	85.08	85.53	83.21	83.81	417,829	-3.86(-4.40%)
Jun 10, 2022	87.89	88.93	87.17	87.67	438,125	-2.15(-2.40%)
Jun 09, 2022	92.17	92.77	89.73	89.82	488,622	-3.22(-3.47%)
Jun 08, 2022	93.16	93.69	92.41	93.04	286,987	-0.88(-0.94%)
Jun 07, 2022	91.53	93.92	91.30	93.92	354,508	+1.19(+1.28%)
Jun 06, 2022	91.60	92.93	91.25	92.73	368,848	+1.62(+1.78%)
Jun 03, 2022	90.34	91.41	90.14	91.11	385,272	-0.31(-0.34%)
Jun 02, 2022	89.58	91.54	89.20	91.42	379,431	+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.