Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	101.39	101.97	99.22	100.30	3,651,573	-2.46(-2.40%)
Aug 30, 2022	108.00	108.19	101.97	102.76	3,863,512	-7.12(-6.48%)
Aug 29, 2022	112.45	113.11	108.99	109.88	3,089,947	-4.86(-4.23%)
Aug 26, 2022	114.39	115.94	113.05	114.73	2,651,880	+0.92(+0.81%)
Aug 25, 2022	111.50	113.98	111.21	113.81	4,306,987	+4.75(+4.36%)
Aug 24, 2022	105.84	109.42	105.77	109.06	3,136,953	+3.34(+3.16%)
Aug 23, 2022	103.73	107.56	103.49	105.72	2,156,026	+3.31(+3.23%)
Aug 22, 2022	99.98	103.74	99.98	102.41	1,965,753	+2.07(+2.07%)
Aug 19, 2022	98.88	100.64	97.62	100.34	1,524,657	+1.10(+1.10%)
Aug 18, 2022	101.21	101.75	98.69	99.24	1,173,138	-1.19(-1.19%)
Aug 17, 2022	99.71	102.34	99.27	100.43	1,899,912	+0.36(+0.36%)
Aug 16, 2022	100.55	102.28	99.96	100.08	1,511,781	+0.58(+0.58%)
Aug 15, 2022	98.35	99.86	96.76	99.49	2,344,745	-1.83(-1.81%)
Aug 12, 2022	98.31	101.44	97.91	101.33	1,209,262	+2.47(+2.50%)
Aug 11, 2022	99.82	100.90	98.54	98.85	1,379,244	+0.06(+0.06%)
Aug 10, 2022	101.61	101.61	97.77	98.80	1,866,830	-0.28(-0.28%)
Aug 09, 2022	96.79	99.35	96.57	99.08	2,262,311	+3.05(+3.18%)
Aug 08, 2022	97.28	98.87	95.22	96.02	2,197,852	-0.59(-0.61%)
Aug 05, 2022	95.08	97.37	94.94	96.61	1,707,452	+0.97(+1.01%)
Aug 04, 2022	93.19	97.16	91.18	95.65	2,433,047	+2.06(+2.20%)
Aug 03, 2022	96.56	98.70	93.11	93.59	2,847,467	-1.21(-1.27%)
Aug 02, 2022	90.72	97.80	90.72	94.80	4,037,388	+3.60(+3.95%)
Aug 01, 2022	91.78	92.01	89.12	91.20	2,331,078	-1.01(-1.10%)
Jul 29, 2022	92.04	92.73	90.51	92.21	1,922,078	+1.49(+1.64%)
Jul 28, 2022	92.11	93.95	90.45	90.72	2,267,771	-0.66(-0.72%)
Jul 27, 2022	87.39	92.09	86.25	91.38	2,955,920	+4.08(+4.68%)
Jul 26, 2022	88.42	89.15	86.45	87.29	1,829,769	+0.12(+0.13%)
Jul 25, 2022	82.88	87.24	82.45	87.18	2,049,974	+5.28(+6.45%)
Jul 22, 2022	82.60	84.35	81.62	81.90	1,984,583	-0.48(-0.59%)
Jul 21, 2022	81.01	82.52	80.53	82.38	1,810,610	-0.27(-0.33%)
Jul 20, 2022	82.66	83.54	81.38	82.65	1,769,619	-1.27(-1.52%)
Jul 19, 2022	80.77	84.69	80.53	83.92	2,654,171	+3.17(+3.92%)
Jul 18, 2022	82.21	83.91	77.64	80.76	4,633,450	-0.89(-1.09%)
Jul 15, 2022	78.94	81.92	78.09	81.65	2,516,740	+3.77(+4.84%)
Jul 14, 2022	79.51	80.24	76.46	77.88	3,594,338	-4.72(-5.72%)
Jul 13, 2022	81.89	84.19	81.25	82.60	1,864,289	+0.13(+0.15%)
Jul 12, 2022	82.39	84.62	81.61	82.48	2,327,983	-0.90(-1.08%)
Jul 11, 2022	81.36	83.96	81.36	83.37	2,389,609	+0.33(+0.40%)
Jul 08, 2022	82.81	83.22	79.90	83.05	2,692,306	+1.32(+1.62%)
Jul 07, 2022	82.93	84.03	81.49	81.72	2,850,517	+1.00(+1.24%)
Jul 06, 2022	80.24	81.62	76.97	80.72	3,365,918	+0.04(+0.05%)
Jul 05, 2022	79.69	82.02	78.99	80.68	3,687,063	-1.67(-2.03%)
Jul 01, 2022	81.93	84.23	80.30	82.35	2,387,635	-0.43(-0.52%)
Jun 30, 2022	81.88	83.85	80.72	82.78	2,925,717	-0.62(-0.74%)
Jun 29, 2022	85.17	86.04	82.29	83.40	2,408,566	-1.40(-1.65%)
Jun 28, 2022	85.60	87.62	83.89	84.80	2,497,292	+0.97(+1.15%)
Jun 27, 2022	81.60	84.34	80.84	83.84	2,871,335	+3.38(+4.20%)
Jun 24, 2022	78.70	82.22	77.62	80.46	8,794,150	+2.63(+3.37%)
Jun 23, 2022	85.63	85.97	77.59	77.83	5,080,417	-7.71(-9.01%)
Jun 22, 2022	84.67	87.07	84.22	85.54	4,489,129	-2.08(-2.37%)
Jun 21, 2022	85.88	88.37	85.81	87.61	4,547,958	+3.67(+4.37%)
Jun 17, 2022	84.85	87.29	83.34	83.94	8,781,797	-3.55(-4.06%)
Jun 16, 2022	86.24	92.17	85.95	87.50	5,422,572	-1.41(-1.59%)
Jun 15, 2022	89.28	91.02	87.10	88.91	4,970,628	-1.14(-1.27%)
Jun 14, 2022	84.36	91.51	84.36	90.05	5,923,963	+6.62(+7.94%)
Jun 13, 2022	83.17	85.89	81.69	83.42	4,464,578	-1.28(-1.52%)
Jun 10, 2022	85.57	89.26	84.31	84.71	3,589,513	-1.13(-1.32%)
Jun 09, 2022	85.94	88.51	84.46	85.84	4,401,293	-0.92(-1.06%)
Jun 08, 2022	86.91	90.26	85.48	86.75	4,681,306	-2.47(-2.77%)
Jun 07, 2022	90.09	90.89	88.83	89.23	4,036,973	-1.84(-2.03%)
Jun 06, 2022	93.43	93.74	90.22	91.07	2,979,397	-1.50(-1.62%)
Jun 03, 2022	93.40	93.73	90.84	92.57	2,051,358	-1.59(-1.69%)
Jun 02, 2022	92.29	95.44	91.63	94.16	2,221,902	+1.93(+2.09%)

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.