Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	84.69	85.02	83.69	84.32	2,203,617	-0.06(-0.07%)
Aug 30, 2022	85.43	86.14	83.68	84.38	2,005,744	-0.62(-0.72%)
Aug 29, 2022	84.39	86.27	83.92	84.99	2,313,211	-0.29(-0.34%)
Aug 26, 2022	89.12	89.57	85.16	85.29	2,609,467	-3.57(-4.01%)
Aug 25, 2022	87.85	90.04	87.48	88.85	2,532,807	+0.34(+0.39%)
Aug 24, 2022	85.78	88.71	85.23	88.51	2,810,340	+2.54(+2.96%)
Aug 23, 2022	86.19	87.28	85.76	85.97	2,198,446	-0.15(-0.17%)
Aug 22, 2022	88.00	88.63	85.96	86.12	3,753,005	-2.83(-3.19%)
Aug 19, 2022	89.68	91.65	87.25	88.95	5,025,121	-0.97(-1.08%)
Aug 18, 2022	89.71	90.32	88.72	89.92	3,123,729	-0.80(-0.88%)
Aug 17, 2022	89.16	92.30	88.20	90.72	3,935,714	+0.18(+0.19%)
Aug 16, 2022	88.34	92.25	88.34	90.54	3,511,422	+2.42(+2.75%)
Aug 15, 2022	87.57	88.63	87.18	88.12	2,195,677	+0.04(+0.04%)
Aug 12, 2022	86.32	88.18	86.03	88.08	1,952,746	+1.93(+2.23%)
Aug 11, 2022	85.25	87.63	85.17	86.16	2,575,821	+1.93(+2.29%)
Aug 10, 2022	84.17	85.39	84.14	84.23	1,841,584	+1.68(+2.04%)
Aug 09, 2022	83.21	83.38	81.38	82.55	1,876,739	-0.83(-1.00%)
Aug 08, 2022	83.10	85.03	82.70	83.38	1,878,682	+1.06(+1.28%)
Aug 05, 2022	81.17	82.67	80.95	82.32	1,381,303	+0.46(+0.56%)
Aug 04, 2022	82.23	83.03	81.41	81.87	1,716,587	-0.80(-0.97%)
Aug 03, 2022	78.96	83.17	78.86	82.67	3,060,036	+4.64(+5.95%)
Aug 02, 2022	80.98	80.98	77.44	78.02	4,198,128	-2.41(-3.00%)
Aug 01, 2022	79.16	81.18	78.69	80.44	2,450,253	+1.02(+1.28%)
Jul 29, 2022	79.62	79.85	78.16	79.42	2,079,450	-0.14(-0.17%)
Jul 28, 2022	78.85	79.63	77.68	79.56	1,578,688	+1.10(+1.41%)
Jul 27, 2022	76.52	78.73	75.69	78.45	1,934,391	+2.26(+2.96%)
Jul 26, 2022	76.65	77.63	75.91	76.20	3,509,506	-4.56(-5.65%)
Jul 25, 2022	81.49	81.49	79.77	80.76	1,518,299	-0.60(-0.73%)
Jul 22, 2022	81.90	83.03	80.60	81.36	1,719,061	-0.36(-0.44%)
Jul 21, 2022	80.43	81.82	79.81	81.72	1,982,961	+1.10(+1.37%)
Jul 20, 2022	79.56	80.81	79.08	80.61	2,501,465	+1.28(+1.61%)
Jul 19, 2022	78.10	79.71	77.51	79.33	2,480,394	+2.00(+2.59%)
Jul 18, 2022	77.09	79.42	77.09	77.33	3,017,064	+1.11(+1.46%)
Jul 15, 2022	75.85	76.84	75.82	76.22	2,942,325	+0.99(+1.31%)
Jul 14, 2022	73.65	75.49	73.48	75.23	3,166,825	+0.63(+0.84%)
Jul 13, 2022	71.92	74.88	71.87	74.60	3,237,898	+1.23(+1.68%)
Jul 12, 2022	72.75	74.30	72.54	73.37	2,893,360	+0.46(+0.63%)
Jul 11, 2022	73.65	73.89	71.89	72.91	2,015,150	-0.84(-1.14%)
Jul 08, 2022	74.25	74.72	73.23	73.75	2,656,500	-1.06(-1.41%)
Jul 07, 2022	72.45	74.93	72.45	74.81	2,442,207	+2.49(+3.45%)
Jul 06, 2022	72.82	73.23	71.30	72.32	2,527,130	+0.17(+0.23%)
Jul 05, 2022	68.66	72.51	68.51	72.15	3,913,034	+2.38(+3.42%)
Jul 01, 2022	68.55	69.92	67.67	69.77	3,048,692	+1.12(+1.64%)
Jun 30, 2022	68.89	69.96	68.01	68.64	5,658,423	-1.54(-2.20%)
Jun 29, 2022	70.76	71.07	69.86	70.19	2,871,446	-0.95(-1.33%)
Jun 28, 2022	74.88	75.56	71.02	71.13	3,696,128	-3.48(-4.66%)
Jun 27, 2022	75.76	76.51	74.12	74.61	2,172,523	-1.16(-1.53%)
Jun 24, 2022	73.29	76.50	73.01	75.78	11,165,763	+3.47(+4.80%)
Jun 23, 2022	71.63	72.59	70.58	72.31	2,887,199	+1.14(+1.61%)
Jun 22, 2022	72.24	73.08	70.87	71.16	3,412,258	-2.24(-3.05%)
Jun 21, 2022	73.91	74.58	72.63	73.40	3,278,791	+0.33(+0.45%)
Jun 17, 2022	72.04	73.99	71.77	73.07	5,667,548	+1.12(+1.56%)
Jun 16, 2022	72.48	72.77	71.30	71.94	3,379,648	-2.34(-3.14%)
Jun 15, 2022	73.06	75.23	73.06	74.28	2,676,722	+1.95(+2.70%)
Jun 14, 2022	73.26	74.01	71.70	72.33	3,185,309	-0.81(-1.11%)
Jun 13, 2022	73.56	74.24	72.78	73.14	4,863,285	-2.32(-3.07%)
Jun 10, 2022	76.56	77.56	75.40	75.45	4,075,754	-2.50(-3.21%)
Jun 09, 2022	78.34	79.05	77.88	77.96	2,782,718	-1.26(-1.59%)
Jun 08, 2022	78.75	81.35	77.89	79.22	2,616,538	+0.53(+0.67%)
Jun 07, 2022	77.66	79.57	77.14	78.69	3,831,725	-0.80(-1.01%)
Jun 06, 2022	81.04	81.37	79.28	79.49	2,737,982	-1.06(-1.31%)
Jun 03, 2022	80.33	81.76	80.09	80.55	3,142,143	-0.48(-0.59%)
Jun 02, 2022	80.33	81.59	79.75	81.02	3,682,143	+0.54(+0.67%)

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.