Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	62.90	63.47	61.98	62.01	2,211,003	-0.96(-1.53%)
Aug 30, 2022	63.68	63.86	62.59	62.97	1,191,524	-0.76(-1.19%)
Aug 29, 2022	62.99	64.12	62.40	63.73	988,621	+0.35(+0.55%)
Aug 26, 2022	64.23	64.51	63.30	63.38	1,143,561	-0.75(-1.17%)
Aug 25, 2022	63.52	64.15	62.94	64.13	1,302,356	+0.85(+1.34%)
Aug 24, 2022	63.20	63.38	62.55	63.28	1,152,355	-0.18(-0.29%)
Aug 23, 2022	64.31	64.31	63.26	63.47	1,299,086	-0.80(-1.24%)
Aug 22, 2022	64.99	65.06	64.12	64.26	972,364	-1.20(-1.83%)
Aug 19, 2022	65.62	65.75	65.10	65.46	1,345,434	-0.23(-0.35%)
Aug 18, 2022	66.03	66.40	65.47	65.69	1,542,167	-0.25(-0.37%)
Aug 17, 2022	65.37	66.01	65.09	65.94	1,897,049	+0.23(+0.35%)
Aug 16, 2022	65.33	65.83	65.18	65.71	1,251,027	+0.38(+0.57%)
Aug 15, 2022	64.53	65.45	64.39	65.33	1,086,174	+0.59(+0.92%)
Aug 12, 2022	63.65	64.82	63.46	64.74	1,830,664	+1.60(+2.54%)
Aug 11, 2022	62.42	63.38	61.92	63.14	1,932,872	+0.81(+1.31%)
Aug 10, 2022	62.73	62.81	61.84	62.32	1,530,450	+0.00(+0.00%)
Aug 09, 2022	62.23	62.44	61.87	62.32	1,739,372	+0.38(+0.61%)
Aug 08, 2022	62.86	63.36	61.56	61.95	1,611,786	-0.51(-0.82%)
Aug 05, 2022	63.00	63.28	62.31	62.46	2,615,721	-0.63(-1.00%)
Aug 04, 2022	63.38	63.51	62.92	63.09	1,603,020	-0.32(-0.51%)
Aug 03, 2022	62.84	63.69	61.96	63.41	2,040,290	+0.62(+0.99%)
Aug 02, 2022	61.50	63.48	61.32	62.79	3,226,082	+1.49(+2.43%)
Aug 01, 2022	61.75	62.00	60.80	61.30	1,755,184	-0.71(-1.15%)
Jul 29, 2022	61.21	62.10	60.46	62.01	3,440,595	+2.09(+3.48%)
Jul 28, 2022	58.65	60.24	58.24	59.92	1,801,652	+1.92(+3.31%)
Jul 27, 2022	57.79	58.16	57.36	58.00	2,315,983	+0.16(+0.27%)
Jul 26, 2022	57.48	58.01	57.45	57.85	2,133,508	+0.43(+0.75%)
Jul 25, 2022	56.00	57.43	55.97	57.42	1,169,980	+1.30(+2.32%)
Jul 22, 2022	56.06	56.44	55.74	56.12	835,853	+0.52(+0.94%)
Jul 21, 2022	55.62	55.74	55.04	55.60	1,133,380	-0.09(-0.16%)
Jul 20, 2022	56.42	56.67	55.46	55.69	1,929,047	-0.71(-1.27%)
Jul 19, 2022	56.20	56.87	55.92	56.40	1,489,505	+0.60(+1.08%)
Jul 18, 2022	56.18	56.49	55.62	55.80	1,167,592	-0.53(-0.94%)
Jul 15, 2022	56.58	56.58	55.59	56.33	1,232,766	+0.25(+0.44%)
Jul 14, 2022	54.78	56.19	54.65	56.08	2,084,604	-0.83(-1.46%)
Jul 13, 2022	56.37	57.59	56.20	56.91	1,390,612	-0.07(-0.13%)
Jul 12, 2022	56.79	57.74	56.69	56.99	771,692	-0.20(-0.35%)
Jul 11, 2022	56.93	57.53	56.51	57.19	908,860	+0.03(+0.05%)
Jul 08, 2022	57.51	57.53	56.80	57.16	1,030,105	-0.23(-0.40%)
Jul 07, 2022	57.29	57.90	57.12	57.39	1,878,448	+0.43(+0.76%)
Jul 06, 2022	56.82	57.60	56.27	56.96	1,363,752	+0.51(+0.91%)
Jul 05, 2022	58.00	58.09	55.20	56.45	2,013,379	-1.88(-3.23%)
Jul 01, 2022	57.41	58.41	57.22	58.33	1,932,121	+1.11(+1.93%)
Jun 30, 2022	56.54	57.69	56.18	57.23	2,468,512	+0.34(+0.60%)
Jun 29, 2022	56.71	56.92	56.09	56.88	1,116,060	+0.43(+0.75%)
Jun 28, 2022	57.61	57.93	56.37	56.46	1,844,831	-0.80(-1.39%)
Jun 27, 2022	56.74	57.47	56.50	57.25	1,655,826	+0.43(+0.76%)
Jun 24, 2022	55.18	56.97	55.06	56.82	1,847,741	+1.87(+3.41%)
Jun 23, 2022	54.56	55.15	54.54	54.94	1,530,440	+0.54(+1.00%)
Jun 22, 2022	54.09	54.96	53.90	54.40	1,526,505	-0.14(-0.27%)
Jun 21, 2022	53.55	54.88	53.44	54.55	2,027,755	+1.23(+2.31%)
Jun 17, 2022	54.85	55.07	53.03	53.32	4,337,430	-1.28(-2.34%)
Jun 16, 2022	54.47	54.72	53.49	54.59	2,404,113	-0.72(-1.31%)
Jun 15, 2022	55.61	56.22	54.51	55.32	2,097,449	+0.14(+0.25%)
Jun 14, 2022	56.81	56.83	54.49	55.18	2,197,222	-1.27(-2.24%)
Jun 13, 2022	59.48	59.92	56.14	56.45	2,850,365	-4.16(-6.87%)
Jun 10, 2022	59.58	61.10	59.37	60.61	1,795,533	+0.22(+0.36%)
Jun 09, 2022	62.93	63.54	60.31	60.39	1,558,704	-2.16(-3.46%)
Jun 08, 2022	63.12	63.50	62.36	62.55	1,328,471	-1.00(-1.57%)
Jun 07, 2022	62.72	63.58	62.45	63.55	1,803,919	+0.75(+1.20%)
Jun 06, 2022	63.08	63.32	62.61	62.80	1,362,480	-0.34(-0.54%)
Jun 03, 2022	63.34	63.76	63.03	63.14	1,572,899	-0.52(-0.82%)
Jun 02, 2022	63.41	63.78	61.89	63.67	1,649,452	+0.57(+0.90%)

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.