Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	76.76	77.28	75.58	75.87	792,276	-0.97(-1.26%)
Aug 30, 2022	77.62	78.61	76.37	76.84	523,326	+0.03(+0.04%)
Aug 29, 2022	76.00	77.69	75.96	76.81	685,497	-0.08(-0.10%)
Aug 26, 2022	79.06	79.34	76.83	76.89	404,777	-1.98(-2.51%)
Aug 25, 2022	77.83	79.01	77.72	78.87	604,275	+1.54(+1.99%)
Aug 24, 2022	76.78	78.04	76.78	77.33	402,849	+0.76(+0.99%)
Aug 23, 2022	76.00	77.50	75.77	76.57	747,419	+1.03(+1.36%)
Aug 22, 2022	78.99	78.99	75.38	75.54	1,026,321	-5.24(-6.49%)
Aug 19, 2022	80.77	81.08	80.38	80.78	735,081	-0.84(-1.03%)
Aug 18, 2022	80.90	82.06	80.48	81.62	505,118	+0.81(+1.00%)
Aug 17, 2022	82.06	82.24	80.63	80.81	719,623	-2.36(-2.84%)
Aug 16, 2022	82.89	83.66	82.15	83.17	670,104	-0.02(-0.02%)
Aug 15, 2022	83.01	83.56	82.88	83.19	549,986	-0.18(-0.22%)
Aug 12, 2022	83.07	83.77	82.41	83.37	507,617	+0.72(+0.87%)
Aug 11, 2022	82.33	83.14	82.03	82.65	499,666	+0.71(+0.87%)
Aug 10, 2022	81.16	82.52	80.91	81.94	653,136	+2.80(+3.54%)
Aug 09, 2022	80.00	80.12	78.85	79.14	719,592	-1.14(-1.42%)
Aug 08, 2022	79.85	81.79	79.85	80.28	634,263	+1.04(+1.31%)
Aug 05, 2022	79.40	79.87	78.42	79.24	698,278	-0.50(-0.63%)
Aug 04, 2022	83.28	83.28	79.56	79.74	680,208	-3.45(-4.15%)
Aug 03, 2022	82.11	83.43	81.27	83.19	749,892	+1.72(+2.11%)
Aug 02, 2022	81.41	82.51	80.64	81.47	636,664	-0.30(-0.37%)
Jul 29, 2022				81.77	0	+0.04(+0.05%)
Jul 28, 2022	80.35	82.12	79.30	81.73	805,760	+2.06(+2.59%)
Jul 27, 2022	78.32	79.92	78.10	79.67	546,526	+1.97(+2.54%)
Jul 26, 2022	78.34	78.81	77.61	77.70	573,566	-1.42(-1.79%)
Jul 25, 2022	79.26	79.63	78.01	79.12	853,916	+0.24(+0.30%)
Jul 22, 2022	79.65	80.10	78.45	78.88	674,078	-0.63(-0.79%)
Jul 21, 2022	78.43	79.55	78.10	79.51	594,223	+0.79(+1.00%)
Jul 20, 2022	77.52	79.06	77.38	78.72	718,447	+0.72(+0.92%)
Jul 19, 2022	74.85	78.32	74.84	78.00	1,532,162	+4.43(+6.02%)
Jul 18, 2022	74.25	75.34	73.29	73.57	442,479	+0.74(+1.02%)
Jul 15, 2022	72.12	73.21	70.76	72.83	744,205	+1.66(+2.33%)
Jul 14, 2022	71.06	71.58	69.60	71.17	1,037,805	-0.70(-0.97%)
Jul 13, 2022	72.66	72.95	71.49	71.87	521,530	-1.96(-2.65%)
Jul 12, 2022	71.02	74.84	71.02	73.83	1,038,117	+2.81(+3.96%)
Jul 11, 2022	72.58	72.89	70.84	71.02	594,615	-1.86(-2.55%)
Jul 08, 2022	73.31	74.02	72.43	72.88	596,834	-0.26(-0.36%)
Jul 07, 2022	69.92	73.20	69.92	73.14	848,936	+4.19(+6.08%)
Jul 06, 2022	71.28	71.74	68.53	68.95	782,323	-2.50(-3.50%)
Jul 05, 2022	69.52	71.51	68.39	71.45	801,193	+1.00(+1.42%)
Jul 04, 2022	70.66	71.06	70.13	70.45	238,439	-0.23(-0.33%)
Jun 30, 2022				70.68	0	-2.59(-3.53%)
Jun 29, 2022	74.55	74.65	72.50	73.27	628,191	-1.36(-1.82%)
Jun 28, 2022	75.22	76.96	74.55	74.63	978,941	-0.28(-0.37%)
Jun 27, 2022	74.82	75.65	74.02	74.91	494,423	+0.30(+0.40%)
Jun 24, 2022	73.46	74.74	73.14	74.61	1,566,259	+1.51(+2.07%)
Jun 23, 2022	72.85	73.62	72.31	73.10	446,845	+0.25(+0.34%)
Jun 22, 2022	72.77	74.70	72.37	72.85	561,933	-0.81(-1.10%)
Jun 21, 2022	74.21	74.50	73.05	73.66	574,094	-0.03(-0.04%)
Jun 20, 2022	72.62	73.94	72.62	73.69	200,459	+2.18(+3.05%)
Jun 17, 2022	71.64	73.03	70.97	71.51	2,647,763	+0.85(+1.20%)
Jun 16, 2022	74.81	74.82	69.77	70.66	1,909,465	-6.19(-8.05%)
Jun 15, 2022	75.18	77.36	74.79	76.85	789,985	+2.70(+3.64%)
Jun 14, 2022	74.93	75.95	73.98	74.15	1,413,027	-0.24(-0.32%)
Jun 13, 2022	76.30	76.84	74.34	74.39	925,107	-3.94(-5.03%)
Jun 10, 2022	80.50	81.93	78.29	78.33	794,920	-3.64(-4.44%)
Jun 09, 2022	82.77	83.73	81.94	81.97	433,355	-1.56(-1.87%)
Jun 08, 2022	83.16	84.28	82.67	83.53	801,035	+0.43(+0.52%)
Jun 07, 2022	83.27	83.27	82.10	83.10	589,312	-0.93(-1.11%)
Jun 06, 2022	81.81	84.32	81.66	84.03	1,258,294	+3.51(+4.36%)
Jun 03, 2022	81.90	81.93	80.30	80.52	610,894	-2.83(-3.40%)
Jun 02, 2022	81.94	83.82	81.88	83.35	859,395	+1.92(+2.36%)

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.