Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	77.44	77.89	76.65	76.85	47,683	-0.30(-0.39%)
Aug 30, 2022	78.72	78.72	77.03	77.15	51,184	-1.41(-1.79%)
Aug 29, 2022	78.97	79.27	78.41	78.56	42,227	-0.91(-1.14%)
Aug 26, 2022	81.15	81.26	79.39	79.47	30,888	-1.61(-1.99%)
Aug 25, 2022	80.18	81.11	80.18	81.08	23,870	+1.05(+1.31%)
Aug 24, 2022	79.35	80.43	79.35	80.03	74,926	+0.62(+0.78%)
Aug 23, 2022	80.82	80.89	79.09	79.41	33,037	-1.58(-1.95%)
Aug 22, 2022	81.86	81.86	80.93	80.99	86,480	-1.30(-1.58%)
Aug 19, 2022	82.38	82.50	82.02	82.29	119,500	-0.46(-0.56%)
Aug 18, 2022	83.90	83.99	82.51	82.75	52,132	-1.12(-1.34%)
Aug 17, 2022	83.03	84.10	82.96	83.88	43,515	+0.17(+0.20%)
Aug 16, 2022	83.69	84.11	83.47	83.71	33,455	-0.19(-0.23%)
Aug 15, 2022	83.81	84.05	83.49	83.89	40,677	+0.08(+0.10%)
Aug 12, 2022	82.81	83.91	82.81	83.81	170,591	+1.39(+1.68%)
Aug 11, 2022	82.67	83.33	82.26	82.42	38,579	-0.12(-0.15%)
Aug 10, 2022	82.12	82.66	81.43	82.54	63,631	+1.18(+1.45%)
Aug 09, 2022	80.49	81.37	80.30	81.36	31,859	+1.10(+1.36%)
Aug 08, 2022	79.79	80.74	79.79	80.27	100,540	+0.92(+1.15%)
Aug 05, 2022	78.70	79.39	78.27	79.35	37,695	+0.05(+0.06%)
Aug 04, 2022	79.18	79.62	78.65	79.30	38,070	+0.07(+0.08%)
Aug 03, 2022	79.71	80.51	79.10	79.24	48,809	-0.12(-0.15%)
Aug 02, 2022	80.32	80.70	79.29	79.36	51,660	-1.06(-1.32%)
Aug 01, 2022	81.05	81.13	80.27	80.42	78,811	-0.83(-1.02%)
Jul 29, 2022	80.61	81.47	80.43	81.25	348,329	+0.64(+0.80%)
Jul 28, 2022	78.65	80.69	78.65	80.61	46,925	+2.27(+2.89%)
Jul 27, 2022	78.13	78.41	77.60	78.34	136,630	+0.51(+0.66%)
Jul 26, 2022	77.48	77.97	77.48	77.83	119,184	+0.30(+0.39%)
Jul 25, 2022	77.42	77.91	77.02	77.53	57,688	+0.26(+0.34%)
Jul 22, 2022	77.03	77.91	76.81	77.27	51,644	+0.63(+0.83%)
Jul 21, 2022	76.03	76.69	75.41	76.63	106,410	+0.47(+0.62%)
Jul 20, 2022	76.07	76.80	75.67	76.16	63,707	-0.01(-0.01%)
Jul 19, 2022	75.58	76.25	74.89	76.17	58,916	+1.14(+1.52%)
Jul 18, 2022	75.95	75.96	74.72	75.03	54,260	-0.47(-0.63%)
Jul 15, 2022	75.39	75.94	74.80	75.50	178,884	+1.10(+1.47%)
Jul 14, 2022	73.66	74.66	73.66	74.40	41,793	-0.40(-0.53%)
Jul 13, 2022	74.32	75.19	73.75	74.80	114,642	-0.22(-0.29%)
Jul 12, 2022	74.91	75.78	74.50	75.02	133,685	-0.40(-0.53%)
Jul 11, 2022	75.43	75.78	75.18	75.41	85,518	-0.30(-0.40%)
Jul 08, 2022	75.78	76.17	75.42	75.72	73,219	-0.22(-0.29%)
Jul 07, 2022	76.51	76.75	75.69	75.93	33,641	-0.29(-0.38%)
Jul 06, 2022	76.34	77.17	76.02	76.23	59,525	+0.18(+0.24%)
Jul 05, 2022	75.98	76.29	74.29	76.05	104,204	-0.62(-0.81%)
Jul 01, 2022	75.57	76.88	75.36	76.67	158,422	+1.13(+1.50%)
Jun 30, 2022	75.22	76.49	74.76	75.54	170,643	-0.30(-0.40%)
Jun 29, 2022	75.61	75.89	75.26	75.84	188,294	+0.09(+0.12%)
Jun 28, 2022	76.52	77.30	75.70	75.74	104,230	-0.40(-0.52%)
Jun 27, 2022	75.66	77.09	75.39	76.14	122,098	+0.34(+0.45%)
Jun 24, 2022	74.94	75.98	74.84	75.80	66,663	+1.10(+1.47%)
Jun 23, 2022	73.61	74.88	73.61	74.71	85,582	+1.31(+1.79%)
Jun 22, 2022	72.00	74.23	72.00	73.39	73,924	+0.75(+1.03%)
Jun 21, 2022	72.59	73.85	72.52	72.65	97,127	+0.47(+0.65%)
Jun 17, 2022	72.00	73.08	71.46	72.18	404,241	+0.37(+0.51%)
Jun 16, 2022	71.33	72.24	71.03	71.81	176,937	-0.85(-1.17%)
Jun 15, 2022	71.76	73.56	71.63	72.66	288,291	+1.46(+2.06%)
Jun 14, 2022	71.82	72.04	70.75	71.19	156,229	-0.43(-0.61%)
Jun 13, 2022	73.82	73.86	71.33	71.63	320,498	-3.53(-4.70%)
Jun 10, 2022	75.04	75.76	74.46	75.16	417,922	-0.65(-0.86%)
Jun 09, 2022	77.36	77.77	75.77	75.81	124,804	-1.76(-2.26%)
Jun 08, 2022	79.48	79.50	77.38	77.57	135,028	-2.26(-2.84%)
Jun 07, 2022	77.77	79.90	77.69	79.83	107,903	+1.74(+2.23%)
Jun 06, 2022	79.90	80.09	78.01	78.09	131,289	-1.52(-1.91%)
Jun 03, 2022	80.15	80.51	79.26	79.61	130,699	-1.03(-1.28%)
Jun 02, 2022	80.03	80.65	78.66	80.65	250,803	+0.50(+0.62%)

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.