Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	74.46	74.93	73.79	73.92	76,401	-0.55(-0.74%)
Aug 30, 2022	76.14	76.14	74.27	74.47	87,633	-1.50(-1.97%)
Aug 29, 2022	76.23	76.65	75.45	75.97	79,536	-0.33(-0.44%)
Aug 26, 2022	77.66	77.66	75.92	76.31	123,632	-1.51(-1.94%)
Aug 25, 2022	78.09	78.10	77.11	77.81	100,302	+0.07(+0.09%)
Aug 24, 2022	79.18	79.18	77.64	77.75	88,325	-1.21(-1.54%)
Aug 23, 2022	80.61	80.61	78.76	78.96	115,999	-1.46(-1.82%)
Aug 22, 2022	81.69	81.90	80.37	80.42	77,493	-1.59(-1.94%)
Aug 19, 2022	81.76	82.21	81.29	82.01	74,387	+0.23(+0.28%)
Aug 18, 2022	81.74	82.18	81.42	81.79	45,799	+0.02(+0.02%)
Aug 17, 2022	81.54	82.28	81.46	81.77	71,141	-0.07(-0.08%)
Aug 16, 2022	81.62	82.37	81.55	81.83	58,773	+0.01(+0.01%)
Aug 15, 2022	80.37	82.18	80.31	81.82	98,197	+0.90(+1.11%)
Aug 12, 2022	79.59	80.93	79.23	80.93	80,309	+1.64(+2.07%)
Aug 11, 2022	79.47	79.92	79.07	79.28	69,127	-0.31(-0.38%)
Aug 10, 2022	78.62	79.91	78.62	79.59	66,491	+0.37(+0.47%)
Aug 09, 2022	78.60	79.47	78.46	79.22	52,606	+0.86(+1.10%)
Aug 08, 2022	78.55	79.09	77.99	78.36	80,837	-0.09(-0.11%)
Aug 05, 2022	78.81	78.82	77.57	78.44	90,949	-0.36(-0.46%)
Aug 04, 2022	78.17	79.68	77.81	78.81	76,539	+0.37(+0.47%)
Aug 03, 2022	77.90	78.62	76.24	78.43	85,451	+0.53(+0.67%)
Aug 02, 2022	78.14	78.75	77.81	77.91	57,746	+0.01(+0.01%)
Aug 01, 2022	77.28	78.10	77.04	77.90	84,790	+0.20(+0.26%)
Jul 29, 2022	76.31	77.88	76.31	77.70	114,208	+0.97(+1.27%)
Jul 28, 2022	74.83	76.85	74.83	76.73	83,130	+2.37(+3.18%)
Jul 27, 2022	73.99	74.91	73.40	74.36	170,857	-0.29(-0.38%)
Jul 26, 2022	73.19	74.88	73.18	74.64	252,713	+1.57(+2.14%)
Jul 25, 2022	72.09	73.14	71.23	73.08	127,682	+0.99(+1.38%)
Jul 22, 2022	72.01	72.45	71.43	72.09	81,473	+0.47(+0.65%)
Jul 21, 2022	71.57	71.62	70.93	71.62	107,235	-0.22(-0.31%)
Jul 20, 2022	73.23	73.45	71.67	71.84	110,926	-1.39(-1.90%)
Jul 19, 2022	73.50	74.28	73.23	73.23	90,173	-0.12(-0.17%)
Jul 18, 2022	73.99	74.01	73.18	73.35	62,497	-0.72(-0.97%)
Jul 15, 2022	74.11	74.18	73.06	74.07	85,423	+0.84(+1.15%)
Jul 14, 2022	71.85	73.33	71.85	73.23	49,795	+0.55(+0.76%)
Jul 13, 2022	72.78	73.55	72.46	72.68	49,720	-0.34(-0.47%)
Jul 12, 2022	73.54	74.22	72.86	73.02	55,528	-0.52(-0.70%)
Jul 11, 2022	73.25	73.98	72.81	73.54	60,866	+0.29(+0.39%)
Jul 08, 2022	73.35	73.61	72.76	73.25	73,922	-0.11(-0.14%)
Jul 07, 2022	74.68	74.78	73.17	73.35	82,277	-0.95(-1.28%)
Jul 06, 2022	73.54	74.83	72.79	74.31	86,469	+0.64(+0.87%)
Jul 05, 2022	75.59	75.59	71.85	73.67	135,688	-2.43(-3.19%)
Jul 01, 2022	74.22	76.36	74.22	76.10	85,799	+1.79(+2.40%)
Jun 30, 2022	73.49	74.82	73.18	74.31	128,731	+0.49(+0.66%)
Jun 29, 2022	74.15	74.47	73.71	73.82	74,361	-0.30(-0.40%)
Jun 28, 2022	74.16	75.22	74.06	74.12	72,719	+0.39(+0.53%)
Jun 27, 2022	73.71	74.32	73.04	73.73	172,863	+0.16(+0.22%)
Jun 24, 2022	71.50	73.59	71.33	73.56	721,121	+2.13(+2.98%)
Jun 23, 2022	71.29	72.00	71.04	71.44	178,853	+0.18(+0.25%)
Jun 22, 2022	71.18	72.09	70.87	71.25	253,415	-0.35(-0.49%)
Jun 21, 2022	71.12	72.30	70.54	71.61	116,524	+0.68(+0.96%)
Jun 17, 2022	72.54	73.00	70.62	70.93	217,447	-0.90(-1.25%)
Jun 16, 2022	71.08	72.09	70.20	71.83	214,070	+0.11(+0.16%)
Jun 15, 2022	71.88	72.78	70.88	71.71	193,381	+0.40(+0.56%)
Jun 14, 2022	72.71	72.74	70.38	71.31	128,215	-1.35(-1.85%)
Jun 13, 2022	74.85	75.47	72.57	72.66	104,822	-2.84(-3.76%)
Jun 10, 2022	75.00	76.05	74.29	75.49	85,555	+0.23(+0.30%)
Jun 09, 2022	76.16	76.67	75.26	75.26	80,446	-0.79(-1.04%)
Jun 08, 2022	77.12	77.21	75.94	76.06	86,455	-1.36(-1.75%)
Jun 07, 2022	77.26	77.62	76.40	77.41	116,067	+0.13(+0.17%)
Jun 06, 2022	76.30	77.34	75.94	77.28	145,622	+1.57(+2.07%)
Jun 03, 2022	75.72	75.84	75.13	75.71	82,469	-0.13(-0.18%)
Jun 02, 2022	75.96	76.12	74.38	75.85	103,250	+0.24(+0.32%)

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.