Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	82.57	82.79	81.92	82.40	158,654	+0.71(+0.87%)
Aug 30, 2022	83.23	83.23	81.54	81.69	120,295	-1.81(-2.17%)
Aug 29, 2022	83.55	83.96	82.69	83.50	106,853	-0.62(-0.74%)
Aug 26, 2022	86.82	86.82	83.93	84.12	196,268	-2.55(-2.94%)
Aug 25, 2022	86.81	87.71	86.45	86.67	126,905	-0.44(-0.51%)
Aug 24, 2022	87.39	87.41	86.37	87.11	126,039	-0.33(-0.38%)
Aug 23, 2022	87.92	88.59	87.12	87.44	110,004	-0.87(-0.99%)
Aug 22, 2022	88.55	88.68	87.53	88.31	189,169	-1.21(-1.35%)
Aug 19, 2022	89.18	89.88	88.12	89.52	186,216	+0.33(+0.37%)
Aug 18, 2022	89.55	90.16	89.03	89.19	264,779	-1.07(-1.19%)
Aug 17, 2022	90.80	91.06	90.11	90.26	170,288	-0.72(-0.79%)
Aug 16, 2022	90.02	91.04	89.65	90.98	305,444	-0.99(-1.08%)
Aug 15, 2022	90.55	92.66	90.40	91.97	279,675	+0.54(+0.59%)
Aug 12, 2022	89.48	91.48	89.06	91.43	229,505	+2.27(+2.55%)
Aug 11, 2022	90.00	90.60	89.00	89.16	287,785	-0.12(-0.13%)
Aug 10, 2022	88.32	89.69	87.65	89.28	341,484	+2.91(+3.37%)
Aug 09, 2022	86.22	86.51	84.88	86.37	259,036	+0.41(+0.48%)
Aug 08, 2022	84.42	86.06	83.90	85.96	322,489	+1.82(+2.16%)
Aug 05, 2022	83.30	84.23	82.67	84.14	143,161	+0.16(+0.19%)
Aug 04, 2022	83.89	84.42	82.92	83.98	222,290	-0.02(-0.02%)
Aug 03, 2022	82.02	84.30	81.81	84.00	213,925	+2.04(+2.49%)
Aug 02, 2022	82.24	82.68	81.34	81.96	191,276	-0.47(-0.57%)
Aug 01, 2022	81.97	82.95	81.56	82.43	172,380	-0.07(-0.08%)
Jul 29, 2022	81.75	82.91	81.00	82.50	236,751	+0.18(+0.22%)
Jul 28, 2022	81.11	82.79	80.41	82.32	228,036	+0.77(+0.94%)
Jul 27, 2022	83.11	85.00	79.80	81.55	444,924	+2.69(+3.41%)
Jul 26, 2022	80.03	80.41	78.01	78.86	210,445	-2.05(-2.53%)
Jul 25, 2022	80.94	81.57	79.53	80.91	212,266	+0.19(+0.24%)
Jul 22, 2022	82.85	82.86	80.11	80.72	192,772	-1.84(-2.23%)
Jul 21, 2022	81.37	82.58	80.84	82.56	131,299	+1.00(+1.23%)
Jul 20, 2022	80.16	81.62	79.46	81.56	192,968	+1.50(+1.87%)
Jul 19, 2022	78.32	80.41	78.32	80.06	137,617	+2.28(+2.93%)
Jul 18, 2022	79.17	79.64	77.53	77.78	166,038	-0.68(-0.87%)
Jul 15, 2022	79.16	79.41	77.81	78.46	166,263	+0.66(+0.85%)
Jul 14, 2022	76.69	78.00	76.48	77.80	93,323	-0.31(-0.40%)
Jul 13, 2022	78.06	78.75	77.36	78.11	133,352	-0.93(-1.18%)
Jul 12, 2022	79.70	80.36	78.36	79.04	137,164	-0.49(-0.62%)
Jul 11, 2022	80.09	80.39	79.15	79.53	115,366	-1.31(-1.62%)
Jul 08, 2022	80.77	81.03	80.05	80.84	251,783	+0.11(+0.14%)
Jul 07, 2022	79.49	81.00	79.33	80.73	310,526	+1.67(+2.11%)
Jul 06, 2022	78.53	79.21	77.64	79.06	157,812	+0.95(+1.22%)
Jul 05, 2022	76.25	78.11	75.47	78.11	170,512	+0.31(+0.40%)
Jul 01, 2022	77.14	78.31	76.01	77.80	152,693	+0.18(+0.23%)
Jun 30, 2022	74.88	77.69	74.40	77.62	444,014	+2.03(+2.69%)
Jun 29, 2022	75.43	75.60	74.39	75.59	179,596	-0.02(-0.03%)
Jun 28, 2022	77.53	77.91	75.41	75.61	165,999	-1.53(-1.98%)
Jun 27, 2022	77.16	78.05	76.29	77.14	251,443	+0.53(+0.69%)
Jun 24, 2022	74.52	76.61	74.52	76.61	893,706	+2.09(+2.80%)
Jun 23, 2022	73.86	74.54	72.94	74.52	243,239	+1.34(+1.83%)
Jun 22, 2022	71.80	73.69	71.75	73.18	227,399	+0.51(+0.70%)
Jun 21, 2022	71.43	72.74	70.83	72.67	253,898	+2.28(+3.24%)
Jun 17, 2022	70.75	71.17	69.16	70.39	366,459	+0.35(+0.50%)
Jun 16, 2022	72.90	72.90	69.65	70.04	293,039	-4.04(-5.45%)
Jun 15, 2022	74.00	75.30	73.02	74.08	306,707	-0.40(-0.54%)
Jun 14, 2022	73.71	75.14	73.30	74.48	370,771	+1.04(+1.42%)
Jun 13, 2022	74.56	75.39	73.11	73.44	246,184	-3.10(-4.05%)
Jun 10, 2022	77.25	77.25	75.79	76.54	225,107	-1.35(-1.73%)
Jun 09, 2022	78.95	79.44	77.86	77.89	215,671	-1.18(-1.49%)
Jun 08, 2022	80.19	80.19	78.52	79.07	166,959	-1.36(-1.69%)
Jun 07, 2022	79.07	80.61	78.43	80.43	172,803	+1.16(+1.46%)
Jun 06, 2022	79.88	80.23	78.81	79.27	196,337	-0.01(-0.01%)
Jun 03, 2022	79.61	79.86	78.59	79.28	174,898	-0.69(-0.86%)
Jun 02, 2022	79.20	80.25	78.40	79.97	208,120	+1.24(+1.58%)

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.