Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	79.37	80.65	79.15	79.20	114,057	+0.01(+0.01%)
Aug 30, 2022	80.33	80.75	79.14	79.19	62,403	-0.97(-1.21%)
Aug 29, 2022	79.88	80.59	79.11	80.16	114,850	-0.12(-0.15%)
Aug 26, 2022	83.40	83.47	80.14	80.28	161,606	-2.69(-3.24%)
Aug 25, 2022	81.78	83.03	81.72	82.97	91,588	+1.04(+1.27%)
Aug 24, 2022	82.38	82.86	81.66	81.93	73,306	-0.52(-0.63%)
Aug 23, 2022	82.31	82.82	82.02	82.45	63,796	-0.34(-0.41%)
Aug 22, 2022	83.42	83.92	82.73	82.79	102,726	-0.68(-0.81%)
Aug 19, 2022	84.90	84.90	83.45	83.47	111,619	-2.05(-2.40%)
Aug 18, 2022	85.59	85.79	85.01	85.52	79,333	-0.39(-0.45%)
Aug 17, 2022	86.16	86.78	85.79	85.91	76,471	-1.38(-1.58%)
Aug 16, 2022	85.92	87.35	85.60	87.29	92,787	+0.96(+1.11%)
Aug 15, 2022	85.36	86.61	85.36	86.33	64,495	-0.04(-0.05%)
Aug 12, 2022	85.26	86.42	85.26	86.37	49,079	+0.77(+0.90%)
Aug 11, 2022	86.36	86.77	85.47	85.60	71,841	-0.67(-0.78%)
Aug 10, 2022	85.77	86.27	85.33	86.27	126,798	+1.86(+2.20%)
Aug 09, 2022	86.02	86.20	84.19	84.41	104,284	-1.88(-2.18%)
Aug 08, 2022	86.34	87.21	85.96	86.29	97,231	-0.13(-0.15%)
Aug 05, 2022	85.89	86.47	85.25	86.42	81,993	-0.67(-0.77%)
Aug 04, 2022	86.24	87.21	85.88	87.09	105,848	+1.03(+1.20%)
Aug 03, 2022	85.47	86.18	85.33	86.06	84,391	+0.59(+0.69%)
Aug 02, 2022	84.73	86.70	84.70	85.47	105,683	-0.14(-0.16%)
Aug 01, 2022	85.70	86.21	85.42	85.61	95,795	-0.11(-0.13%)
Jul 29, 2022	85.00	85.99	84.28	85.72	133,138	+0.59(+0.69%)
Jul 28, 2022	85.04	85.62	83.90	85.13	162,209	-0.08(-0.09%)
Jul 27, 2022	82.75	85.32	82.75	85.21	183,100	+2.17(+2.61%)
Jul 26, 2022	83.56	83.77	81.65	83.04	158,704	-1.21(-1.44%)
Jul 25, 2022	84.25	84.53	83.80	84.25	325,186	-0.06(-0.07%)
Jul 22, 2022	85.21	86.27	84.16	84.31	129,952	-1.24(-1.45%)
Jul 21, 2022	84.60	85.89	84.23	85.55	92,850	+0.93(+1.10%)
Jul 20, 2022	83.15	84.83	83.15	84.62	90,498	+0.90(+1.08%)
Jul 19, 2022	83.41	84.71	83.18	83.72	154,646	+0.82(+0.99%)
Jul 18, 2022	81.87	83.28	81.79	82.90	170,762	+1.15(+1.41%)
Jul 15, 2022	82.59	82.90	81.59	81.75	140,987	-0.28(-0.34%)
Jul 14, 2022	81.23	82.29	80.29	82.03	173,470	-0.18(-0.22%)
Jul 13, 2022	80.26	82.55	80.07	82.21	187,699	+0.88(+1.08%)
Jul 12, 2022	79.82	82.25	79.82	81.33	285,390	+1.10(+1.37%)
Jul 11, 2022	81.27	81.39	80.13	80.23	137,767	-1.81(-2.21%)
Jul 08, 2022	81.23	82.16	81.23	82.04	101,034	+0.36(+0.44%)
Jul 07, 2022	81.09	81.76	80.34	81.68	121,565	+0.52(+0.64%)
Jul 06, 2022	79.17	81.40	79.10	81.16	153,300	+2.11(+2.67%)
Jul 05, 2022	78.21	79.36	77.39	79.05	160,863	-1.05(-1.31%)
Jul 01, 2022	79.42	80.24	78.68	80.10	52,986	+0.44(+0.55%)
Jun 30, 2022	78.37	79.71	78.20	79.66	165,006	+0.33(+0.42%)
Jun 29, 2022	79.39	79.65	78.83	79.33	101,108	-0.38(-0.48%)
Jun 28, 2022	80.47	81.30	79.57	79.71	202,640	-0.60(-0.75%)
Jun 27, 2022	80.45	80.58	79.35	80.31	116,891	-0.12(-0.15%)
Jun 24, 2022	78.35	80.48	78.35	80.43	218,530	+2.54(+3.26%)
Jun 23, 2022	76.13	78.06	76.13	77.89	167,942	+1.93(+2.54%)
Jun 22, 2022	75.55	76.74	75.38	75.96	122,823	-0.32(-0.42%)
Jun 21, 2022	75.36	76.75	75.36	76.28	152,707	+1.11(+1.48%)
Jun 17, 2022	74.16	75.85	73.76	75.17	243,914	+1.02(+1.38%)
Jun 16, 2022	74.92	75.05	73.76	74.15	182,966	-1.94(-2.55%)
Jun 15, 2022	75.70	76.85	74.97	76.09	134,348	+1.04(+1.39%)
Jun 14, 2022	76.33	76.33	74.62	75.05	150,362	-1.11(-1.46%)
Jun 13, 2022	77.36	77.47	75.89	76.16	147,199	-2.67(-3.39%)
Jun 10, 2022	81.04	81.04	78.77	78.83	188,263	-2.99(-3.65%)
Jun 09, 2022	83.32	83.50	81.74	81.82	89,908	-1.73(-2.07%)
Jun 08, 2022	84.83	84.83	83.26	83.55	81,189	-1.23(-1.45%)
Jun 07, 2022	84.92	85.37	84.23	84.78	92,203	-0.62(-0.73%)
Jun 06, 2022	85.05	86.28	84.70	85.40	105,948	+1.05(+1.24%)
Jun 03, 2022	84.80	85.04	84.07	84.35	123,129	-1.11(-1.30%)
Jun 02, 2022	84.69	85.54	84.08	85.46	125,708	+0.69(+0.81%)

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.