Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	57.55	57.55	56.52	56.55	1,983,745	-0.91(-1.58%)
Aug 30, 2022	57.71	57.82	57.22	57.46	630,554	-0.17(-0.29%)
Aug 29, 2022	57.06	57.80	56.80	57.63	434,311	+0.23(+0.40%)
Aug 26, 2022	58.24	58.38	57.18	57.40	530,022	-0.78(-1.34%)
Aug 25, 2022	57.86	58.37	57.35	58.18	890,629	+0.42(+0.73%)
Aug 24, 2022	58.23	58.50	57.76	57.76	1,264,274	-0.55(-0.94%)
Aug 23, 2022	58.59	58.59	58.05	58.31	975,768	-0.30(-0.51%)
Aug 22, 2022	58.43	58.75	58.17	58.61	2,041,971	-0.36(-0.61%)
Aug 19, 2022	58.57	59.11	58.30	58.97	828,091	+0.28(+0.48%)
Aug 18, 2022	58.78	58.99	58.45	58.69	952,955	-0.21(-0.36%)
Aug 17, 2022	59.32	59.34	58.52	58.90	1,336,345	-0.44(-0.74%)
Aug 16, 2022	58.67	59.60	58.43	59.34	896,420	+0.57(+0.97%)
Aug 15, 2022	58.97	59.52	58.53	58.77	2,376,930	-0.25(-0.42%)
Aug 12, 2022	59.00	59.60	58.92	59.02	1,762,283	+0.31(+0.53%)
Aug 11, 2022	59.50	59.62	58.65	58.71	1,071,200	-0.55(-0.93%)
Aug 10, 2022	58.48	59.34	58.08	59.26	1,493,895	+1.18(+2.03%)
Aug 09, 2022	57.37	58.09	57.08	58.08	1,579,733	+0.77(+1.34%)
Aug 08, 2022	56.89	57.86	56.84	57.31	1,261,713	+1.38(+2.47%)
Aug 05, 2022	56.60	56.94	55.55	55.93	1,474,631	-0.63(-1.11%)
Aug 04, 2022	57.32	57.64	56.45	56.56	944,898	-0.69(-1.21%)
Aug 03, 2022	57.80	57.96	56.91	57.25	916,932	-0.36(-0.62%)
Aug 02, 2022	58.46	58.77	57.02	57.61	1,090,378	-1.26(-2.14%)
Jul 29, 2022				58.87	0	-0.26(-0.44%)
Jul 28, 2022	60.04	60.17	59.03	59.13	1,287,209	-1.03(-1.71%)
Jul 27, 2022	61.00	61.28	59.70	60.16	1,120,130	+0.33(+0.55%)
Jul 26, 2022	60.05	60.37	59.54	59.83	653,845	-0.44(-0.73%)
Jul 25, 2022	60.12	60.89	60.04	60.27	1,644,037	-0.12(-0.20%)
Jul 22, 2022	60.04	60.70	59.83	60.39	425,440	+0.33(+0.55%)
Jul 21, 2022	60.38	60.75	59.88	60.06	504,534	-0.34(-0.56%)
Jul 20, 2022	60.78	60.88	60.14	60.40	470,516	-0.33(-0.54%)
Jul 19, 2022	60.28	61.02	60.28	60.73	629,508	+0.58(+0.96%)
Jul 18, 2022	59.30	60.16	59.14	60.15	860,815	+1.01(+1.71%)
Jul 15, 2022	59.47	59.97	58.75	59.14	980,071	-0.21(-0.35%)
Jul 14, 2022	59.13	59.85	58.94	59.35	1,557,929	-0.09(-0.15%)
Jul 13, 2022	59.98	60.46	59.32	59.44	760,673	-0.80(-1.33%)
Jul 12, 2022	58.81	60.73	58.74	60.24	2,965,158	+1.54(+2.62%)
Jul 11, 2022	60.84	60.84	58.57	58.70	1,549,717	-2.84(-4.61%)
Jul 08, 2022	62.06	62.31	61.39	61.54	529,181	-0.73(-1.17%)
Jul 07, 2022	61.94	62.59	61.79	62.27	608,614	+0.38(+0.61%)
Jul 06, 2022	62.84	63.18	61.45	61.89	811,498	-1.24(-1.96%)
Jul 05, 2022	62.49	63.18	61.58	63.13	1,994,503	+0.87(+1.40%)
Jul 04, 2022	61.50	62.75	61.29	62.26	343,593	+0.58(+0.94%)
Jun 30, 2022				61.68	0	-0.08(-0.13%)
Jun 29, 2022	61.67	61.82	61.27	61.76	447,149	+0.15(+0.24%)
Jun 28, 2022	61.97	62.52	61.48	61.61	1,488,607	-0.21(-0.34%)
Jun 27, 2022	62.46	62.46	61.41	61.82	955,943	-0.61(-0.98%)
Jun 24, 2022	61.71	62.50	61.61	62.43	1,694,611	+0.88(+1.43%)
Jun 23, 2022	60.89	61.80	60.86	61.55	889,443	+0.66(+1.08%)
Jun 22, 2022	60.40	61.42	59.94	60.89	1,755,821	+0.06(+0.10%)
Jun 21, 2022	62.73	62.97	60.75	60.83	1,921,590	-1.65(-2.64%)
Jun 20, 2022	59.74	63.65	59.38	62.48	1,280,528	+3.47(+5.88%)
Jun 17, 2022	58.36	59.61	58.14	59.01	3,902,366	+1.08(+1.86%)
Jun 16, 2022	58.92	59.06	57.90	57.93	1,335,389	-1.79(-3.00%)
Jun 15, 2022	59.47	60.13	59.40	59.72	805,547	+0.33(+0.56%)
Jun 14, 2022	60.39	60.75	58.94	59.39	5,934,010	-0.91(-1.51%)
Jun 13, 2022	60.45	60.73	59.87	60.30	2,701,238	-0.99(-1.62%)
Jun 10, 2022	61.14	61.55	60.97	61.29	1,189,638	-0.50(-0.81%)
Jun 09, 2022	62.10	62.50	61.71	61.79	2,536,668	-1.00(-1.59%)
Jun 08, 2022	63.99	64.09	62.51	62.79	993,554	-1.47(-2.29%)
Jun 07, 2022	63.56	64.58	63.50	64.26	4,417,185	+0.63(+0.99%)
Jun 06, 2022	64.26	64.37	63.56	63.63	4,597,155	-0.31(-0.48%)
Jun 03, 2022	64.26	64.70	63.78	63.94	4,595,618	-0.54(-0.84%)
Jun 02, 2022	64.71	64.77	63.86	64.48	2,349,205	-0.30(-0.46%)

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.