Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	60.02	60.24	59.60	59.62	33,324,436	-0.41(-0.68%)
Aug 30, 2022	60.86	60.93	59.90	60.02	25,778,498	-0.43(-0.72%)
Aug 29, 2022	60.32	60.70	60.26	60.46	16,766,056	-0.14(-0.22%)
Aug 26, 2022	62.25	62.32	60.55	60.59	20,014,618	-1.63(-2.62%)
Aug 25, 2022	61.70	62.24	61.57	62.22	14,469,497	+0.68(+1.10%)
Aug 24, 2022	61.21	61.75	61.14	61.55	12,509,271	+0.08(+0.13%)
Aug 23, 2022	61.29	61.92	61.21	61.47	19,769,388	+0.03(+0.05%)
Aug 22, 2022	61.83	61.85	61.29	61.44	20,763,848	-1.06(-1.70%)
Aug 19, 2022	62.77	62.84	62.36	62.50	20,966,082	-0.87(-1.37%)
Aug 18, 2022	63.51	63.54	63.16	63.37	14,804,162	-0.21(-0.33%)
Aug 17, 2022	63.48	63.93	63.26	63.59	15,340,521	-0.51(-0.80%)
Aug 16, 2022	63.72	64.21	63.72	64.10	13,969,363	-0.02(-0.03%)
Aug 15, 2022	63.95	64.17	63.83	64.12	16,283,361	-0.39(-0.60%)
Aug 12, 2022	64.05	64.51	63.90	64.50	14,159,537	+0.49(+0.77%)
Aug 11, 2022	64.28	64.48	63.91	64.01	11,943,162	-0.02(-0.03%)
Aug 10, 2022	63.93	64.24	63.71	64.03	17,460,784	+1.41(+2.25%)
Aug 09, 2022	62.93	63.04	62.52	62.62	11,247,850	-0.34(-0.54%)
Aug 08, 2022	63.32	63.53	62.84	62.96	12,491,147	+0.14(+0.23%)
Aug 05, 2022	62.48	62.92	62.39	62.81	15,659,540	-0.44(-0.70%)
Aug 04, 2022	63.05	63.37	62.98	63.26	15,683,524	+0.32(+0.51%)
Aug 03, 2022	62.85	63.05	62.47	62.94	16,571,088	+0.37(+0.59%)
Aug 02, 2022	63.07	63.25	62.55	62.57	18,474,874	-1.01(-1.60%)
Aug 01, 2022	63.48	63.85	63.27	63.59	20,130,834	+0.09(+0.14%)
Jul 29, 2022	62.75	63.54	62.57	63.50	24,795,908	+0.87(+1.39%)
Jul 28, 2022	62.21	62.75	61.85	62.63	20,684,344	+0.32(+0.51%)
Jul 27, 2022	61.49	62.38	61.29	62.31	21,678,024	+1.44(+2.37%)
Jul 26, 2022	61.28	61.33	60.87	60.87	12,016,014	-0.86(-1.39%)
Jul 25, 2022	61.72	61.81	61.40	61.73	18,061,710	+0.47(+0.77%)
Jul 22, 2022	61.67	62.02	61.02	61.26	19,428,018	-0.15(-0.25%)
Jul 21, 2022	60.65	61.48	60.57	61.41	19,835,800	+0.63(+1.03%)
Jul 20, 2022	61.00	61.18	60.48	60.78	19,393,496	-0.41(-0.66%)
Jul 19, 2022	60.70	61.21	60.64	61.19	26,365,380	+1.62(+2.73%)
Jul 18, 2022	60.16	60.31	59.47	59.57	24,617,486	+0.24(+0.41%)
Jul 15, 2022	58.82	59.36	58.56	59.33	29,569,240	+0.93(+1.59%)
Jul 14, 2022	57.96	58.45	57.53	58.40	26,214,900	-0.83(-1.40%)
Jul 13, 2022	58.53	59.47	58.47	59.23	18,533,724	-0.03(-0.05%)
Jul 12, 2022	59.17	59.74	59.12	59.26	16,922,298	-0.01(-0.02%)
Jul 11, 2022	59.49	59.66	59.22	59.27	16,309,009	-0.98(-1.62%)
Jul 08, 2022	60.02	60.45	59.76	60.24	13,594,609	+0.07(+0.11%)
Jul 07, 2022	59.77	60.19	59.76	60.18	17,817,124	+0.90(+1.52%)
Jul 06, 2022	59.13	59.41	58.80	59.28	18,660,572	+0.05(+0.08%)
Jul 05, 2022	58.61	59.25	58.37	59.23	31,992,348	-1.29(-2.14%)
Jul 01, 2022	59.62	60.53	59.42	60.52	26,963,516	+0.15(+0.24%)
Jun 30, 2022	59.62	60.48	59.39	60.38	38,622,476	-0.33(-0.54%)
Jun 29, 2022	60.97	61.15	60.67	60.71	18,875,922	-0.23(-0.38%)
Jun 28, 2022	61.86	62.05	60.92	60.94	19,858,434	-0.42(-0.68%)
Jun 27, 2022	61.51	61.77	61.28	61.35	21,757,844	-0.26(-0.42%)
Jun 24, 2022	60.67	61.63	60.62	61.62	32,327,390	+1.79(+2.99%)
Jun 23, 2022	59.76	59.91	59.20	59.83	27,408,708	-0.07(-0.11%)
Jun 22, 2022	59.62	60.45	59.54	59.90	31,430,210	-0.41(-0.67%)
Jun 21, 2022	60.46	60.65	60.27	60.30	33,006,666	+0.90(+1.51%)
Jun 17, 2022	59.60	59.91	59.05	59.40	44,604,808	-0.24(-0.40%)
Jun 16, 2022	59.51	60.08	59.27	59.64	39,357,524	-1.34(-2.20%)
Jun 15, 2022	60.52	61.33	59.77	60.99	39,112,360	+1.12(+1.87%)
Jun 14, 2022	60.42	60.61	59.34	59.87	39,951,748	-0.57(-0.94%)
Jun 13, 2022	60.90	61.22	60.33	60.44	56,114,156	-2.07(-3.31%)
Jun 10, 2022	62.86	62.93	62.31	62.50	35,324,452	-1.55(-2.41%)
Jun 09, 2022	65.07	65.23	64.02	64.05	26,572,408	-1.37(-2.10%)
Jun 08, 2022	65.62	65.91	65.34	65.42	22,447,184	-0.93(-1.40%)
Jun 07, 2022	65.49	66.38	65.48	66.35	20,141,292	+0.20(+0.30%)
Jun 06, 2022	66.65	66.75	66.01	66.15	16,071,316	+0.26(+0.40%)
Jun 03, 2022	65.99	66.17	65.70	65.89	22,561,238	-0.95(-1.43%)
Jun 02, 2022	66.01	66.86	65.77	66.84	23,210,668	+1.36(+2.08%)

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.