Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	94.17	94.39	91.78	92.63	682,849	-0.71(-0.76%)
Aug 30, 2022	94.85	94.85	92.35	93.34	503,521	-0.96(-1.02%)
Aug 29, 2022	93.33	95.30	92.49	94.30	501,677	+0.51(+0.54%)
Aug 26, 2022	95.59	96.74	93.42	93.79	418,723	-1.75(-1.84%)
Aug 25, 2022	93.99	95.68	93.12	95.55	895,930	+1.21(+1.28%)
Aug 24, 2022	92.00	94.38	91.79	94.34	690,281	+2.96(+3.24%)
Aug 23, 2022	91.24	91.80	90.23	91.38	711,337	+0.09(+0.10%)
Aug 22, 2022	92.41	92.63	90.22	91.29	674,479	-2.25(-2.40%)
Aug 19, 2022	94.96	95.37	93.11	93.54	472,834	-2.40(-2.50%)
Aug 18, 2022	95.19	95.96	93.70	95.93	498,734	+1.54(+1.63%)
Aug 17, 2022	94.94	95.63	93.61	94.40	665,926	-0.44(-0.46%)
Aug 16, 2022	96.40	97.21	94.68	94.84	681,516	-1.31(-1.36%)
Aug 15, 2022	94.31	96.90	94.25	96.14	466,215	+1.30(+1.37%)
Aug 12, 2022	92.87	94.96	91.82	94.85	453,064	+2.83(+3.08%)
Aug 11, 2022	92.13	93.41	91.42	92.02	610,579	+1.22(+1.34%)
Aug 10, 2022	90.16	91.09	89.13	90.80	442,554	+1.82(+2.05%)
Aug 09, 2022	89.39	90.65	88.73	88.98	1,103,510	-1.23(-1.36%)
Aug 08, 2022	90.06	90.75	88.27	90.21	1,471,653	+0.43(+0.47%)
Aug 05, 2022	89.71	90.85	88.91	89.78	851,869	-0.70(-0.78%)
Aug 04, 2022	86.45	91.31	85.05	90.48	942,353	+3.56(+4.10%)
Aug 03, 2022	86.41	87.56	84.85	86.92	683,228	+0.72(+0.84%)
Aug 02, 2022	85.88	87.43	85.64	86.20	460,838	-0.06(-0.07%)
Aug 01, 2022	85.16	86.81	84.83	86.26	486,798	+0.61(+0.72%)
Jul 29, 2022	83.73	86.18	83.13	85.64	628,081	+1.61(+1.92%)
Jul 28, 2022	83.21	84.27	81.81	84.03	605,082	+3.12(+3.85%)
Jul 27, 2022	81.87	82.11	80.13	80.91	447,035	-0.79(-0.97%)
Jul 26, 2022	81.09	82.32	81.05	81.70	449,185	+0.82(+1.02%)
Jul 25, 2022	80.16	81.03	78.86	80.88	459,591	+1.56(+1.97%)
Jul 22, 2022	79.28	80.15	77.91	79.32	450,503	+0.64(+0.82%)
Jul 21, 2022	78.94	78.94	77.37	78.68	432,201	-0.19(-0.24%)
Jul 20, 2022	79.77	80.06	77.48	78.86	924,111	-0.56(-0.71%)
Jul 19, 2022	79.52	80.29	78.99	79.43	603,429	+0.86(+1.10%)
Jul 18, 2022	79.29	79.97	78.18	78.57	585,135	-0.39(-0.49%)
Jul 15, 2022	78.13	79.18	74.84	78.95	741,079	+0.90(+1.15%)
Jul 14, 2022	75.96	78.58	75.42	78.05	540,616	+1.47(+1.93%)
Jul 13, 2022	75.74	77.59	75.25	76.58	444,812	+0.14(+0.18%)
Jul 12, 2022	76.38	77.23	76.09	76.44	421,840	-0.48(-0.63%)
Jul 11, 2022	78.15	78.21	76.36	76.92	482,759	-1.78(-2.26%)
Jul 08, 2022	77.63	79.84	77.16	78.71	578,219	+1.04(+1.34%)
Jul 07, 2022	75.40	78.14	74.83	77.67	811,032	+1.96(+2.59%)
Jul 06, 2022	75.27	77.89	75.03	75.71	7,605,512	+0.02(+0.03%)
Jul 05, 2022	78.34	78.95	74.47	75.69	1,222,934	-3.55(-4.48%)
Jul 01, 2022	77.95	79.50	76.94	79.24	895,629	+1.70(+2.20%)
Jun 30, 2022	74.69	77.64	74.28	77.54	1,160,318	+1.75(+2.31%)
Jun 29, 2022	76.07	78.41	75.47	75.79	2,753,612	+4.25(+5.93%)
Jun 28, 2022	73.33	73.72	71.36	71.54	290,764	-1.78(-2.43%)
Jun 27, 2022	71.41	74.31	70.97	73.32	558,720	+2.17(+3.05%)
Jun 24, 2022	70.67	71.61	69.56	71.15	1,266,670	+1.29(+1.84%)
Jun 23, 2022	69.14	70.57	68.46	69.87	3,499,827	+1.15(+1.67%)
Jun 22, 2022	70.08	71.31	66.58	68.72	2,341,391	-5.46(-7.36%)
Jun 21, 2022	73.42	74.47	72.89	74.18	305,566	+1.30(+1.78%)
Jun 17, 2022	73.27	74.24	71.49	72.89	454,745	+0.03(+0.04%)
Jun 16, 2022	74.35	75.04	72.19	72.86	399,905	-2.85(-3.76%)
Jun 15, 2022	74.32	76.83	74.08	75.71	345,578	+2.20(+2.99%)
Jun 14, 2022	74.74	74.74	72.73	73.51	361,276	-1.41(-1.88%)
Jun 13, 2022	77.17	77.34	74.41	74.92	334,050	-4.50(-5.67%)
Jun 10, 2022	81.44	81.64	79.39	79.42	310,316	-2.58(-3.15%)
Jun 09, 2022	81.54	83.86	81.54	82.00	201,291	-0.07(-0.08%)
Jun 08, 2022	82.25	82.78	81.41	82.07	424,891	-0.24(-0.29%)
Jun 07, 2022	80.76	82.61	80.76	82.31	195,719	+1.21(+1.49%)
Jun 06, 2022	82.34	82.92	79.82	81.10	272,814	-0.68(-0.83%)
Jun 03, 2022	81.10	82.57	80.82	81.78	247,035	-0.33(-0.40%)
Jun 02, 2022	82.23	83.55	81.41	82.11	285,210	-0.64(-0.78%)

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.