Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	77.83	77.83	76.82	77.02	532,336	-0.76(-0.98%)
Aug 30, 2022	78.23	78.54	77.20	77.79	621,000	-0.06(-0.07%)
Aug 29, 2022	77.74	78.33	77.41	77.84	549,625	-0.60(-0.76%)
Aug 26, 2022	81.92	81.92	78.43	78.44	273,894	-3.18(-3.89%)
Aug 25, 2022	80.73	81.78	80.33	81.62	226,335	+1.43(+1.78%)
Aug 24, 2022	80.38	81.00	79.80	80.19	201,317	-0.52(-0.65%)
Aug 23, 2022	80.00	81.11	80.00	80.71	271,921	+1.16(+1.46%)
Aug 22, 2022	81.26	81.26	79.16	79.55	460,527	-2.50(-3.05%)
Aug 19, 2022	82.08	82.39	81.05	82.05	334,319	-0.82(-0.99%)
Aug 18, 2022	82.93	83.01	82.08	82.88	381,881	+0.08(+0.09%)
Aug 17, 2022	84.87	85.04	82.80	82.80	398,011	-3.17(-3.68%)
Aug 16, 2022	84.74	86.05	84.38	85.97	344,157	+1.17(+1.38%)
Aug 15, 2022	82.85	85.21	82.45	84.80	557,268	+1.40(+1.68%)
Aug 12, 2022	83.66	83.66	82.78	83.40	383,334	+0.15(+0.19%)
Aug 11, 2022	82.58	84.38	82.52	83.24	494,746	+1.45(+1.78%)
Aug 10, 2022	80.67	82.49	80.67	81.79	395,655	+2.66(+3.37%)
Aug 09, 2022	80.96	81.06	79.02	79.13	405,023	-1.66(-2.06%)
Aug 08, 2022	80.88	81.59	80.23	80.79	360,789	+0.79(+0.99%)
Aug 05, 2022	78.91	80.67	78.72	80.00	311,031	+0.21(+0.27%)
Aug 04, 2022	80.29	81.29	79.65	79.79	359,114	-0.50(-0.62%)
Aug 03, 2022	81.91	81.91	80.18	80.29	590,632	-1.10(-1.35%)
Aug 02, 2022	80.34	82.29	80.00	81.39	635,686	+0.14(+0.18%)
Aug 01, 2022	81.73	82.26	79.95	81.24	711,231	-1.55(-1.87%)
Jul 29, 2022	80.56	83.28	79.30	82.79	1,038,022	+2.05(+2.54%)
Jul 28, 2022	80.00	81.62	77.89	80.74	1,320,734	-5.33(-6.19%)
Jul 27, 2022	83.46	86.75	83.02	86.07	828,292	+3.30(+3.98%)
Jul 26, 2022	83.39	84.22	82.65	82.77	425,987	-1.11(-1.32%)
Jul 25, 2022	82.89	83.93	81.75	83.88	375,770	+1.63(+1.99%)
Jul 22, 2022	83.27	83.65	81.61	82.24	372,477	-0.43(-0.52%)
Jul 21, 2022	82.03	82.81	80.60	82.67	350,737	+0.56(+0.68%)
Jul 20, 2022	81.74	82.44	80.91	82.12	495,982	+0.78(+0.96%)
Jul 19, 2022	78.61	81.41	78.61	81.34	480,356	+3.92(+5.07%)
Jul 18, 2022	78.56	78.76	76.91	77.41	457,754	-0.06(-0.07%)
Jul 15, 2022	77.19	78.13	75.92	77.47	487,268	+1.23(+1.61%)
Jul 14, 2022	75.64	76.28	74.90	76.24	937,940	-0.63(-0.83%)
Jul 13, 2022	76.48	77.43	75.84	76.88	736,593	-0.52(-0.67%)
Jul 12, 2022	76.91	78.91	76.77	77.40	836,493	+0.21(+0.27%)
Jul 11, 2022	77.04	77.73	76.35	77.18	497,132	-0.70(-0.90%)
Jul 08, 2022	78.70	78.94	77.30	77.89	338,517	-0.96(-1.22%)
Jul 07, 2022	78.62	79.38	77.34	78.85	1,152,671	+1.64(+2.13%)
Jul 06, 2022	78.14	78.64	76.75	77.20	1,141,577	-0.86(-1.10%)
Jul 05, 2022	77.19	78.26	75.66	78.06	534,152	-0.82(-1.04%)
Jul 01, 2022	79.14	80.23	76.84	78.88	455,230	-0.11(-0.13%)
Jun 30, 2022	78.30	79.98	77.28	78.98	469,662	-0.72(-0.90%)
Jun 29, 2022	80.79	80.79	78.51	79.70	468,296	-1.46(-1.80%)
Jun 28, 2022	81.95	83.03	80.83	81.17	515,132	+0.07(+0.08%)
Jun 27, 2022	82.07	82.07	80.29	81.10	398,428	-0.41(-0.51%)
Jun 24, 2022	78.60	81.83	77.94	81.51	952,164	+4.02(+5.19%)
Jun 23, 2022	79.28	79.42	75.85	77.49	659,510	-1.57(-1.98%)
Jun 22, 2022	78.09	79.25	77.86	79.06	460,890	-0.68(-0.86%)
Jun 21, 2022	80.15	80.73	78.36	79.74	447,992	+1.12(+1.42%)
Jun 17, 2022	79.34	79.69	77.94	78.63	1,328,555	+0.38(+0.49%)
Jun 16, 2022	82.30	82.30	77.56	78.24	586,892	-5.98(-7.10%)
Jun 15, 2022	83.78	85.31	83.02	84.22	367,030	+1.13(+1.37%)
Jun 14, 2022	83.96	84.33	82.22	83.09	461,180	-0.39(-0.47%)
Jun 13, 2022	84.75	85.20	82.89	83.48	419,449	-3.85(-4.40%)
Jun 10, 2022	87.55	88.59	86.84	87.33	439,823	-2.14(-2.40%)
Jun 09, 2022	91.81	92.42	89.39	89.47	490,516	-3.21(-3.46%)
Jun 08, 2022	92.80	93.33	92.05	92.68	288,099	-0.88(-0.94%)
Jun 07, 2022	91.17	93.56	90.95	93.56	355,882	+1.18(+1.28%)
Jun 06, 2022	91.24	92.57	90.90	92.38	370,277	+1.62(+1.78%)
Jun 03, 2022	89.99	91.06	89.79	90.76	386,765	-0.31(-0.34%)
Jun 02, 2022	89.23	91.18	88.86	91.07	380,902	+2.71(+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.