Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	77.87	78.32	76.96	77.33	1,669,763	-0.24(-0.31%)
Aug 30, 2022	78.55	78.55	76.69	77.58	1,185,891	-0.62(-0.80%)
Aug 29, 2022	77.85	78.81	77.43	78.20	1,379,861	-0.29(-0.37%)
Aug 26, 2022	80.51	80.59	78.48	78.49	614,950	-1.81(-2.25%)
Aug 25, 2022	80.34	80.61	79.58	80.30	940,518	+0.17(+0.22%)
Aug 24, 2022	79.70	80.22	79.25	80.13	740,054	+0.79(+0.99%)
Aug 23, 2022	79.01	79.74	78.89	79.34	915,565	+0.32(+0.41%)
Aug 22, 2022	79.01	79.55	78.54	79.02	1,107,017	-0.66(-0.83%)
Aug 19, 2022	79.53	79.88	79.22	79.68	621,981	-0.13(-0.16%)
Aug 18, 2022	79.75	80.07	79.16	79.80	854,022	-0.13(-0.16%)
Aug 17, 2022	79.99	80.20	79.31	79.93	953,394	-0.44(-0.54%)
Aug 16, 2022	80.78	80.94	79.97	80.37	1,092,160	-0.58(-0.72%)
Aug 15, 2022	79.37	80.99	79.03	80.95	831,606	+1.54(+1.93%)
Aug 12, 2022	78.42	79.46	78.33	79.42	1,113,115	+1.32(+1.69%)
Aug 11, 2022	78.88	79.34	78.00	78.09	874,119	-0.33(-0.42%)
Aug 10, 2022	78.25	78.97	77.72	78.42	1,343,801	+1.22(+1.57%)
Aug 09, 2022	77.98	78.05	76.87	77.21	1,799,183	-0.58(-0.75%)
Aug 08, 2022	79.11	79.47	77.75	77.79	1,198,043	-1.23(-1.55%)
Aug 05, 2022	77.76	79.24	77.75	79.02	1,200,059	+0.61(+0.78%)
Aug 04, 2022	78.97	79.43	77.87	78.40	1,101,228	-0.85(-1.07%)
Aug 03, 2022	79.16	79.75	79.02	79.26	1,027,763	+0.38(+0.48%)
Aug 02, 2022	78.34	78.96	77.25	78.88	1,149,168	+0.74(+0.94%)
Aug 01, 2022	76.91	78.80	76.56	78.14	1,627,522	+0.91(+1.18%)
Jul 29, 2022	77.56	78.69	76.79	77.23	2,038,798	-0.48(-0.61%)
Jul 28, 2022	75.09	78.20	74.89	77.70	2,981,422	+2.92(+3.90%)
Jul 27, 2022	72.21	75.03	71.74	74.79	2,716,959	+1.93(+2.65%)
Jul 26, 2022	72.21	73.04	71.79	72.86	1,557,798	+0.28(+0.39%)
Jul 25, 2022	72.55	73.39	72.27	72.58	1,995,756	-0.09(-0.12%)
Jul 22, 2022	73.32	73.60	72.39	72.66	787,191	-0.21(-0.29%)
Jul 21, 2022	72.07	73.39	71.63	72.88	917,839	+0.54(+0.75%)
Jul 20, 2022	72.30	73.22	71.36	72.33	872,280	-0.06(-0.08%)
Jul 19, 2022	71.76	72.67	71.58	72.39	1,723,476	+1.47(+2.08%)
Jul 18, 2022	71.79	72.96	70.84	70.92	919,114	-0.44(-0.61%)
Jul 15, 2022	72.32	72.53	70.52	71.35	1,155,809	-0.34(-0.47%)
Jul 14, 2022	69.69	71.83	69.33	71.69	1,299,697	+0.75(+1.05%)
Jul 13, 2022	71.01	71.64	70.24	70.95	1,999,582	-0.96(-1.33%)
Jul 12, 2022	72.46	73.83	71.72	71.91	1,652,880	-0.45(-0.62%)
Jul 11, 2022	72.40	72.94	72.16	72.35	1,043,197	-0.30(-0.41%)
Jul 08, 2022	72.95	73.87	72.54	72.65	1,351,677	+0.16(+0.21%)
Jul 07, 2022	71.36	72.98	71.35	72.50	1,666,372	+1.21(+1.70%)
Jul 06, 2022	71.42	72.41	70.60	71.29	1,939,804	+0.13(+0.18%)
Jul 05, 2022	69.08	71.40	69.08	71.16	1,424,831	+1.69(+2.43%)
Jul 01, 2022	69.32	69.90	68.45	69.47	1,525,414	+0.19(+0.28%)
Jun 30, 2022	69.04	70.00	68.54	69.28	1,637,306	-0.55(-0.79%)
Jun 29, 2022	69.41	70.07	68.78	69.83	868,080	+0.31(+0.45%)
Jun 28, 2022	71.45	71.72	69.36	69.52	1,130,868	-0.93(-1.32%)
Jun 27, 2022	69.61	70.67	69.19	70.45	1,196,680	+0.74(+1.06%)
Jun 24, 2022	67.69	70.70	67.57	69.72	3,736,940	+2.63(+3.92%)
Jun 23, 2022	66.34	67.48	65.39	67.09	1,538,462	+0.95(+1.44%)
Jun 22, 2022	64.53	67.51	64.33	66.14	1,309,249	+1.10(+1.68%)
Jun 21, 2022	64.50	65.26	63.32	65.04	1,509,065	+1.58(+2.49%)
Jun 17, 2022	61.86	63.64	61.69	63.46	2,610,094	+1.70(+2.75%)
Jun 16, 2022	62.13	62.15	60.71	61.77	983,231	-1.37(-2.17%)
Jun 15, 2022	62.82	63.96	62.26	63.13	962,797	+0.94(+1.51%)
Jun 14, 2022	63.16	63.16	61.50	62.19	1,354,946	-0.97(-1.53%)
Jun 13, 2022	63.27	63.93	62.25	63.16	1,554,785	-1.39(-2.15%)
Jun 10, 2022	64.18	65.21	63.99	64.55	1,090,029	-0.81(-1.25%)
Jun 09, 2022	65.98	66.57	65.27	65.36	869,078	-0.82(-1.25%)
Jun 08, 2022	66.56	67.16	65.94	66.19	797,279	-0.76(-1.13%)
Jun 07, 2022	66.00	67.26	65.98	66.94	734,976	+0.07(+0.10%)
Jun 06, 2022	66.52	67.17	65.86	66.87	682,523	+0.79(+1.19%)
Jun 03, 2022	65.55	66.65	65.50	66.09	827,223	+0.06(+0.09%)
Jun 02, 2022	64.91	66.06	63.97	66.03	1,123,611	+1.49(+2.31%)

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.