Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	70.21	70.25	69.26	69.29	422,541	-0.24(-0.34%)
Aug 30, 2022	70.93	70.93	69.34	69.53	325,345	-1.02(-1.45%)
Aug 29, 2022	69.59	71.05	68.83	70.55	398,061	+0.70(+1.00%)
Aug 26, 2022	73.73	73.88	69.80	69.85	456,614	-4.02(-5.44%)
Aug 25, 2022	72.30	73.96	72.30	73.87	228,707	+1.81(+2.52%)
Aug 24, 2022	72.18	72.74	71.85	72.05	281,392	-0.44(-0.61%)
Aug 23, 2022	71.91	73.80	71.91	72.50	221,086	+0.35(+0.48%)
Aug 22, 2022	73.61	73.61	71.85	72.15	308,313	-2.52(-3.38%)
Aug 19, 2022	75.67	75.67	74.20	74.67	324,857	-1.30(-1.72%)
Aug 18, 2022	76.76	76.76	75.72	75.98	271,780	-0.41(-0.53%)
Aug 17, 2022	77.05	77.05	75.50	76.38	334,934	-1.60(-2.05%)
Aug 16, 2022	76.45	78.12	76.12	77.98	385,121	+0.97(+1.26%)
Aug 15, 2022	76.06	77.47	75.82	77.01	392,370	+0.17(+0.22%)
Aug 12, 2022	77.19	77.21	76.06	76.84	282,070	+0.17(+0.22%)
Aug 11, 2022	76.21	77.52	76.21	76.67	395,671	+1.05(+1.39%)
Aug 10, 2022	74.48	76.50	74.48	75.62	296,762	+2.45(+3.35%)
Aug 09, 2022	73.16	73.25	72.09	73.17	357,061	-0.15(-0.21%)
Aug 08, 2022	73.56	74.27	72.86	73.32	623,035	-0.08(-0.10%)
Aug 05, 2022	72.82	74.20	72.58	73.40	467,073	+0.02(+0.03%)
Aug 04, 2022	73.24	73.59	72.88	73.38	285,400	-0.22(-0.30%)
Aug 03, 2022	73.32	73.94	73.00	73.59	248,602	+0.94(+1.29%)
Aug 02, 2022	73.61	73.96	71.51	72.66	303,063	-1.62(-2.18%)
Aug 01, 2022	73.52	74.39	73.06	74.27	291,890	+0.17(+0.23%)
Jul 29, 2022	74.06	74.79	73.47	74.10	325,114	+0.20(+0.27%)
Jul 28, 2022	72.51	73.99	71.95	73.91	341,806	+1.34(+1.85%)
Jul 27, 2022	70.49	72.94	70.39	72.56	366,251	+2.43(+3.46%)
Jul 26, 2022	71.06	71.36	69.62	70.13	536,399	-1.90(-2.64%)
Jul 25, 2022	71.91	72.64	71.09	72.03	375,679	+0.49(+0.69%)
Jul 22, 2022	74.05	74.51	71.02	71.54	759,968	-3.30(-4.41%)
Jul 21, 2022	74.14	75.17	72.95	74.84	756,726	+0.77(+1.05%)
Jul 20, 2022	74.07	74.80	72.12	74.07	883,250	-0.77(-1.02%)
Jul 19, 2022	75.15	76.04	72.60	74.83	774,405	-0.35(-0.47%)
Jul 18, 2022	73.80	76.41	73.56	75.18	743,495	+2.90(+4.01%)
Jul 15, 2022	70.84	72.31	70.26	72.28	363,279	+1.03(+1.45%)
Jul 14, 2022	70.98	71.33	69.71	71.25	516,450	-1.21(-1.67%)
Jul 13, 2022	72.18	73.13	71.59	72.46	358,240	-1.04(-1.41%)
Jul 12, 2022	71.33	75.03	71.33	73.50	427,727	+1.89(+2.64%)
Jul 11, 2022	71.93	72.72	70.31	71.61	439,306	-2.68(-3.61%)
Jul 08, 2022	76.08	76.18	73.90	74.29	371,878	-1.95(-2.55%)
Jul 07, 2022	74.62	76.37	74.62	76.24	450,087	+2.13(+2.87%)
Jul 06, 2022	73.37	74.16	72.44	74.11	678,981	+0.61(+0.84%)
Jul 05, 2022	71.81	73.52	70.63	73.50	555,547	-0.16(-0.22%)
Jul 01, 2022	72.21	73.96	71.77	73.66	422,572	+1.45(+2.00%)
Jun 30, 2022	71.24	72.79	69.84	72.21	385,635	-0.19(-0.26%)
Jun 29, 2022	72.74	72.89	70.80	72.40	504,278	-0.67(-0.92%)
Jun 28, 2022	74.94	75.52	72.96	73.07	340,925	-0.92(-1.24%)
Jun 27, 2022	74.41	74.87	73.12	73.99	289,194	-0.40(-0.53%)
Jun 24, 2022	72.20	74.79	71.78	74.39	496,997	+2.92(+4.09%)
Jun 23, 2022	73.65	73.72	70.71	71.47	408,322	-2.81(-3.78%)
Jun 22, 2022	72.54	74.52	72.54	74.27	363,965	+0.72(+0.98%)
Jun 21, 2022	73.25	73.98	71.95	73.56	393,398	+1.78(+2.48%)
Jun 17, 2022	71.36	72.65	70.30	71.78	938,857	+1.10(+1.55%)
Jun 16, 2022	72.73	73.27	70.06	70.68	597,993	-4.46(-5.94%)
Jun 15, 2022	74.41	76.46	74.39	75.14	493,137	+1.37(+1.86%)
Jun 14, 2022	74.07	74.76	72.89	73.77	451,018	-0.29(-0.40%)
Jun 13, 2022	76.34	76.34	73.58	74.07	281,348	-4.23(-5.41%)
Jun 10, 2022	80.46	81.12	78.11	78.30	341,709	-3.79(-4.62%)
Jun 09, 2022	83.93	84.15	81.79	82.09	352,060	-1.96(-2.33%)
Jun 08, 2022	85.10	86.33	83.92	84.05	342,075	-1.74(-2.03%)
Jun 07, 2022	83.57	85.81	82.61	85.79	385,667	+1.73(+2.06%)
Jun 06, 2022	82.10	84.71	81.30	84.06	1,189,545	+2.77(+3.41%)
Jun 03, 2022	82.70	83.34	81.10	81.29	366,284	-2.72(-3.24%)
Jun 02, 2022	80.83	84.07	80.83	84.01	464,651	+3.25(+4.03%)

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.