Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	63.76	63.92	62.78	62.94	1,673,394	-0.29(-0.46%)
Aug 30, 2022	63.85	63.92	62.87	63.23	1,328,539	-0.52(-0.81%)
Aug 29, 2022	63.82	64.28	63.58	63.74	1,055,370	-0.53(-0.82%)
Aug 26, 2022	66.71	66.71	64.10	64.27	1,150,372	-2.22(-3.34%)
Aug 25, 2022	65.84	66.50	65.66	66.49	1,009,904	+1.03(+1.58%)
Aug 24, 2022	65.12	65.61	65.06	65.46	1,178,533	+0.15(+0.23%)
Aug 23, 2022	65.18	65.98	65.12	65.31	1,478,533	+0.12(+0.18%)
Aug 22, 2022	66.03	66.16	65.09	65.19	1,693,746	-1.88(-2.80%)
Aug 19, 2022	67.18	67.33	66.57	67.07	3,090,976	-0.76(-1.13%)
Aug 18, 2022	67.75	67.88	67.19	67.83	985,565	+0.29(+0.43%)
Aug 17, 2022	67.27	67.87	67.24	67.54	1,367,500	-0.62(-0.90%)
Aug 16, 2022	67.73	68.57	67.72	68.16	2,274,356	+0.17(+0.25%)
Aug 15, 2022	67.50	68.12	67.18	67.99	1,426,560	-0.02(-0.03%)
Aug 12, 2022	67.10	68.04	66.96	68.01	1,333,333	+1.22(+1.83%)
Aug 11, 2022	66.73	67.46	66.65	66.79	1,832,492	+0.63(+0.95%)
Aug 10, 2022	65.96	66.61	65.75	66.16	1,728,694	+1.70(+2.63%)
Aug 09, 2022	64.71	64.92	64.02	64.47	1,278,783	-0.52(-0.79%)
Aug 08, 2022	65.26	65.65	64.78	64.98	1,651,941	+0.19(+0.29%)
Aug 05, 2022	64.21	64.85	63.90	64.79	944,042	-0.32(-0.49%)
Aug 04, 2022	64.92	65.63	64.80	65.11	1,707,701	+0.31(+0.47%)
Aug 03, 2022	64.09	65.02	63.87	64.80	2,005,089	+1.10(+1.73%)
Aug 02, 2022	63.68	64.43	63.45	63.70	1,675,554	-0.26(-0.40%)
Aug 01, 2022	63.32	64.19	63.11	63.96	3,221,642	-0.02(-0.03%)
Jul 29, 2022	62.25	64.32	62.25	63.98	5,405,550	+1.97(+3.17%)
Jul 28, 2022	59.85	62.36	59.56	62.01	3,736,174	+2.95(+4.99%)
Jul 27, 2022	57.97	59.47	57.95	59.07	2,511,954	+1.27(+2.20%)
Jul 26, 2022	57.69	58.12	57.50	57.80	1,454,166	-0.09(-0.15%)
Jul 25, 2022	57.94	58.03	57.33	57.88	1,629,142	-0.11(-0.19%)
Jul 22, 2022	58.41	58.74	57.48	57.99	1,190,715	-0.37(-0.63%)
Jul 21, 2022	56.88	58.44	56.80	58.36	1,782,390	+1.59(+2.80%)
Jul 20, 2022	56.44	56.98	56.21	56.77	1,131,027	+0.59(+1.04%)
Jul 19, 2022	54.62	56.26	54.44	56.19	1,432,151	+2.31(+4.29%)
Jul 18, 2022	54.79	55.02	53.62	53.87	756,932	-0.63(-1.15%)
Jul 15, 2022	54.34	54.62	53.67	54.50	1,152,358	+1.23(+2.31%)
Jul 14, 2022	52.94	53.41	52.09	53.27	1,103,233	-0.62(-1.14%)
Jul 13, 2022	53.41	54.19	53.05	53.88	890,704	-0.48(-0.88%)
Jul 12, 2022	54.98	55.88	54.22	54.36	2,024,217	-0.72(-1.32%)
Jul 11, 2022	55.30	55.77	55.05	55.09	1,710,872	-0.52(-0.93%)
Jul 08, 2022	55.34	56.07	54.88	55.60	1,697,776	+0.09(+0.16%)
Jul 07, 2022	54.96	55.64	54.63	55.51	1,275,683	+0.83(+1.53%)
Jul 06, 2022	54.58	55.17	54.10	54.68	2,051,622	+0.16(+0.29%)
Jul 05, 2022	53.40	54.62	52.81	54.52	1,632,586	+0.05(+0.09%)
Jul 01, 2022	54.46	54.76	53.52	54.47	1,733,057	+0.49(+0.90%)
Jun 30, 2022	53.40	54.50	52.84	53.98	1,847,445	-0.15(-0.28%)
Jun 29, 2022	54.52	54.52	53.39	54.13	1,458,684	-0.40(-0.73%)
Jun 28, 2022	55.52	56.06	54.49	54.53	1,017,504	-0.76(-1.38%)
Jun 27, 2022	56.04	56.23	55.18	55.29	1,651,847	-0.58(-1.03%)
Jun 24, 2022	54.86	55.91	54.76	55.87	3,677,438	+1.50(+2.76%)
Jun 23, 2022	54.05	54.58	53.34	54.37	2,299,929	+0.23(+0.42%)
Jun 22, 2022	52.88	54.50	52.88	54.14	2,143,334	+0.47(+0.87%)
Jun 21, 2022	54.04	54.15	53.16	53.68	2,706,138	+0.51(+0.95%)
Jun 17, 2022	53.26	53.93	52.66	53.17	5,365,872	-0.19(-0.35%)
Jun 16, 2022	54.97	55.11	52.81	53.36	3,473,547	-2.87(-5.10%)
Jun 15, 2022	56.14	56.98	55.36	56.23	2,619,603	+0.57(+1.02%)
Jun 14, 2022	56.66	57.08	54.98	55.66	2,630,257	-1.00(-1.77%)
Jun 13, 2022	57.33	58.28	56.28	56.66	3,424,673	-2.06(-3.52%)
Jun 10, 2022	59.62	59.74	58.14	58.73	2,858,296	-1.96(-3.22%)
Jun 09, 2022	62.27	62.31	60.53	60.68	3,009,170	-1.83(-2.92%)
Jun 08, 2022	62.66	63.52	62.36	62.51	1,283,539	-0.69(-1.10%)
Jun 07, 2022	62.12	63.24	61.90	63.21	1,578,838	+0.67(+1.06%)
Jun 06, 2022	62.90	63.09	62.40	62.54	1,359,423	+0.42(+0.67%)
Jun 03, 2022	62.01	62.32	61.67	62.12	1,671,706	-0.56(-0.89%)
Jun 02, 2022	61.23	62.70	60.64	62.68	2,010,086	+1.76(+2.88%)

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.