Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	65.45	65.45	63.93	64.14	1,981,685	-0.69(-1.06%)
Aug 30, 2022	65.01	65.33	63.99	64.83	1,346,744	+0.34(+0.52%)
Aug 29, 2022	64.36	65.13	63.95	64.49	1,438,943	-0.38(-0.59%)
Aug 26, 2022	67.45	67.77	64.86	64.87	1,050,976	-2.38(-3.54%)
Aug 25, 2022	66.37	67.52	66.19	67.26	1,039,183	+1.07(+1.62%)
Aug 24, 2022	66.20	66.85	65.70	66.19	1,003,958	-0.23(-0.34%)
Aug 23, 2022	66.57	67.14	66.37	66.41	654,593	-0.10(-0.16%)
Aug 22, 2022	66.54	67.02	66.04	66.52	1,115,161	-1.30(-1.91%)
Aug 19, 2022	68.89	68.89	67.51	67.81	1,424,324	-1.82(-2.61%)
Aug 18, 2022	69.04	69.74	68.67	69.63	1,008,539	+0.23(+0.32%)
Aug 17, 2022	68.76	69.87	68.52	69.41	1,190,422	-0.49(-0.70%)
Aug 16, 2022	69.43	70.57	69.43	69.89	1,503,214	+0.02(+0.03%)
Aug 15, 2022	69.57	70.21	69.28	69.88	1,136,576	-0.44(-0.63%)
Aug 12, 2022	69.56	70.34	69.13	70.32	1,690,711	+1.33(+1.93%)
Aug 11, 2022	69.06	69.51	68.52	68.98	1,070,290	+0.93(+1.37%)
Aug 10, 2022	67.46	68.59	67.33	68.06	1,277,989	+2.01(+3.04%)
Aug 09, 2022	66.21	66.39	65.50	66.05	953,280	+0.08(+0.11%)
Aug 08, 2022	67.00	67.22	65.96	65.97	1,367,801	-0.34(-0.51%)
Aug 05, 2022	65.55	66.69	65.40	66.31	1,566,912	+0.31(+0.47%)
Aug 04, 2022	66.70	67.22	65.92	66.00	1,923,115	-0.65(-0.97%)
Aug 03, 2022	65.98	66.72	65.23	66.65	1,849,305	+1.69(+2.60%)
Aug 02, 2022	65.23	65.82	64.61	64.96	1,512,775	-1.07(-1.62%)
Aug 01, 2022	65.76	66.52	65.01	66.03	1,902,703	-0.64(-0.96%)
Jul 29, 2022	65.64	67.10	65.64	66.67	4,253,225	+1.00(+1.53%)
Jul 28, 2022	64.86	65.71	63.74	65.66	2,089,925	+0.99(+1.54%)
Jul 27, 2022	63.49	65.07	62.88	64.67	1,574,578	+1.80(+2.87%)
Jul 26, 2022	63.66	64.12	62.78	62.87	1,869,895	-1.32(-2.06%)
Jul 25, 2022	64.46	64.64	63.66	64.19	1,587,711	+0.23(+0.35%)
Jul 22, 2022	63.81	64.86	63.42	63.96	2,321,128	+0.32(+0.50%)
Jul 21, 2022	62.92	63.65	62.36	63.64	1,946,627	+0.80(+1.27%)
Jul 20, 2022	62.94	63.08	61.91	62.85	2,674,442	-0.34(-0.53%)
Jul 19, 2022	62.27	63.74	62.01	63.19	2,927,930	+2.22(+3.65%)
Jul 18, 2022	62.12	62.90	60.71	60.96	3,703,122	-0.67(-1.08%)
Jul 15, 2022	59.70	62.72	57.05	61.63	8,899,770	+5.47(+9.74%)
Jul 14, 2022	55.77	56.47	55.18	56.16	4,602,458	-1.03(-1.80%)
Jul 13, 2022	57.58	57.75	56.45	57.19	2,836,018	-1.33(-2.28%)
Jul 12, 2022	58.38	59.82	58.18	58.52	3,017,706	-0.32(-0.54%)
Jul 11, 2022	58.34	59.19	58.12	58.84	1,960,357	-0.31(-0.52%)
Jul 08, 2022	60.03	60.17	58.92	59.15	1,362,866	-0.63(-1.05%)
Jul 07, 2022	59.27	60.12	59.12	59.78	2,320,866	+1.34(+2.30%)
Jul 06, 2022	58.76	59.31	57.91	58.44	1,861,471	-0.75(-1.27%)
Jul 05, 2022	58.27	59.21	57.36	59.19	1,707,980	-0.29(-0.49%)
Jul 01, 2022	57.45	59.73	57.11	59.48	2,091,150	+1.62(+2.81%)
Jun 30, 2022	57.91	58.65	56.81	57.85	3,387,212	-1.75(-2.93%)
Jun 29, 2022	60.06	61.47	59.39	59.60	2,184,968	-0.38(-0.64%)
Jun 28, 2022	60.54	61.84	59.88	59.98	2,154,715	-0.67(-1.10%)
Jun 27, 2022	61.95	62.20	60.18	60.65	3,003,384	-0.99(-1.60%)
Jun 24, 2022	58.84	61.83	58.83	61.64	2,652,891	+3.14(+5.37%)
Jun 23, 2022	58.51	58.75	57.02	58.49	2,392,187	-0.41(-0.69%)
Jun 22, 2022	58.41	59.34	58.29	58.90	2,040,679	-0.44(-0.74%)
Jun 21, 2022	58.69	59.61	58.21	59.34	2,938,358	+1.91(+3.32%)
Jun 17, 2022	58.33	59.21	57.39	57.43	7,357,999	-0.54(-0.93%)
Jun 16, 2022	57.66	58.33	57.01	57.97	2,800,860	-1.50(-2.52%)
Jun 15, 2022	58.74	60.56	58.19	59.47	3,466,660	+1.64(+2.83%)
Jun 14, 2022	58.91	59.47	57.52	57.83	3,590,653	-0.83(-1.41%)
Jun 13, 2022	59.16	59.77	57.73	58.66	4,498,874	-2.01(-3.31%)
Jun 10, 2022	61.95	62.05	60.26	60.67	2,981,833	-2.71(-4.27%)
Jun 09, 2022	64.26	66.19	63.33	63.38	4,728,190	-0.84(-1.30%)
Jun 08, 2022	67.09	67.24	63.34	64.21	7,819,075	-3.69(-5.44%)
Jun 07, 2022	65.53	67.99	65.53	67.91	2,242,200	+1.49(+2.24%)
Jun 06, 2022	67.37	67.95	66.23	66.42	1,312,693	+0.10(+0.15%)
Jun 03, 2022	67.15	67.55	66.29	66.32	1,347,136	-1.70(-2.50%)
Jun 02, 2022	65.45	68.04	65.38	68.02	2,608,872	+2.96(+4.55%)

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.