Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	74.90	75.37	74.22	74.36	75,952	-0.55(-0.74%)
Aug 30, 2022	76.59	76.59	74.71	74.91	87,118	-1.51(-1.97%)
Aug 29, 2022	76.68	77.10	75.89	76.42	79,069	-0.34(-0.44%)
Aug 26, 2022	78.12	78.12	76.37	76.76	122,905	-1.52(-1.94%)
Aug 25, 2022	78.55	78.57	77.56	78.27	99,713	+0.07(+0.09%)
Aug 24, 2022	79.65	79.65	78.10	78.21	87,805	-1.22(-1.54%)
Aug 23, 2022	81.09	81.09	79.22	79.43	115,317	-1.47(-1.82%)
Aug 22, 2022	82.17	82.38	80.85	80.90	77,037	-1.60(-1.94%)
Aug 19, 2022	82.24	82.69	81.77	82.50	73,950	+0.23(+0.28%)
Aug 18, 2022	82.22	82.66	81.90	82.27	45,530	+0.02(+0.02%)
Aug 17, 2022	82.02	82.77	81.94	82.25	70,723	-0.07(-0.08%)
Aug 16, 2022	82.11	82.85	82.03	82.32	58,427	+0.01(+0.01%)
Aug 15, 2022	80.85	82.66	80.79	82.31	97,620	+0.90(+1.11%)
Aug 12, 2022	80.06	81.40	79.70	81.40	79,837	+1.65(+2.07%)
Aug 11, 2022	79.94	80.40	79.54	79.75	68,721	-0.31(-0.38%)
Aug 10, 2022	79.08	80.39	79.08	80.06	66,100	+0.37(+0.47%)
Aug 09, 2022	79.06	79.94	78.92	79.69	52,297	+0.86(+1.10%)
Aug 08, 2022	79.01	79.56	78.45	78.82	80,362	-0.09(-0.11%)
Aug 05, 2022	79.27	79.28	78.02	78.91	90,415	-0.36(-0.46%)
Aug 04, 2022	78.63	80.15	78.27	79.27	76,090	+0.37(+0.47%)
Aug 03, 2022	78.36	79.08	76.69	78.90	84,948	+0.53(+0.67%)
Aug 02, 2022	78.60	79.22	78.27	78.37	57,407	+0.01(+0.01%)
Aug 01, 2022	77.74	78.56	77.50	78.36	84,291	+0.20(+0.26%)
Jul 29, 2022	76.77	78.34	76.77	78.16	113,537	+0.98(+1.27%)
Jul 28, 2022	75.28	77.30	75.28	77.18	82,641	+2.38(+3.18%)
Jul 27, 2022	74.43	75.35	73.83	74.80	169,852	-0.29(-0.38%)
Jul 26, 2022	73.63	75.33	73.62	75.09	251,228	+1.58(+2.14%)
Jul 25, 2022	72.51	73.58	71.65	73.51	126,931	+1.00(+1.38%)
Jul 22, 2022	72.43	72.88	71.85	72.51	80,994	+0.47(+0.65%)
Jul 21, 2022	71.99	72.04	71.35	72.04	106,605	-0.22(-0.31%)
Jul 20, 2022	73.66	73.88	72.10	72.26	110,274	-1.40(-1.90%)
Jul 19, 2022	73.93	74.72	73.66	73.66	89,643	-0.12(-0.17%)
Jul 18, 2022	74.43	74.45	73.62	73.79	62,130	-0.72(-0.97%)
Jul 15, 2022	74.55	74.61	73.49	74.51	84,921	+0.85(+1.15%)
Jul 14, 2022	72.27	73.76	72.27	73.66	49,502	+0.56(+0.76%)
Jul 13, 2022	73.21	73.99	72.89	73.11	49,428	-0.35(-0.47%)
Jul 12, 2022	73.97	74.66	73.29	73.45	55,202	-0.52(-0.70%)
Jul 11, 2022	73.68	74.42	73.24	73.97	60,508	+0.29(+0.39%)
Jul 08, 2022	73.78	74.05	73.19	73.68	73,488	-0.11(-0.14%)
Jul 07, 2022	75.12	75.22	73.61	73.79	81,793	-0.96(-1.28%)
Jul 06, 2022	73.97	75.27	73.22	74.75	85,960	+0.64(+0.87%)
Jul 05, 2022	76.04	76.04	72.27	74.11	134,890	-2.44(-3.19%)
Jul 01, 2022	74.66	76.81	74.66	76.55	85,295	+1.80(+2.40%)
Jun 30, 2022	73.92	75.26	73.61	74.75	127,974	+0.49(+0.66%)
Jun 29, 2022	74.59	74.91	74.14	74.26	73,924	-0.30(-0.40%)
Jun 28, 2022	74.60	75.66	74.50	74.56	72,291	+0.39(+0.53%)
Jun 27, 2022	74.14	74.76	73.47	74.16	171,847	+0.16(+0.22%)
Jun 24, 2022	71.93	74.03	71.75	74.00	716,882	+2.14(+2.98%)
Jun 23, 2022	71.71	72.42	71.46	71.86	177,802	+0.18(+0.25%)
Jun 22, 2022	71.60	72.52	71.29	71.68	251,925	-0.36(-0.49%)
Jun 21, 2022	71.54	72.73	70.96	72.03	115,839	+0.68(+0.96%)
Jun 17, 2022	72.97	73.43	71.04	71.35	216,169	-0.90(-1.25%)
Jun 16, 2022	71.50	72.52	70.62	72.25	212,812	+0.12(+0.16%)
Jun 15, 2022	72.30	73.21	71.30	72.14	192,245	+0.40(+0.56%)
Jun 14, 2022	73.14	73.17	70.80	71.73	127,461	-1.35(-1.85%)
Jun 13, 2022	75.30	75.92	73.00	73.09	104,206	-2.85(-3.76%)
Jun 10, 2022	75.44	76.50	74.73	75.94	85,052	+0.23(+0.30%)
Jun 09, 2022	76.61	77.12	75.71	75.71	79,973	-0.80(-1.04%)
Jun 08, 2022	77.57	77.67	76.39	76.51	85,947	-1.36(-1.75%)
Jun 07, 2022	77.72	78.08	76.85	77.87	115,385	+0.13(+0.17%)
Jun 06, 2022	76.75	77.79	76.39	77.74	144,766	+1.58(+2.07%)
Jun 03, 2022	76.17	76.29	75.58	76.16	81,984	-0.13(-0.18%)
Jun 02, 2022	76.41	76.57	74.82	76.30	102,643	+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.