Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	56.63	59.04	55.37	58.41	1,068,683	+0.06(+0.10%)
Aug 30, 2022	59.89	59.89	57.29	58.35	867,641	-3.09(-5.02%)
Aug 29, 2022	59.77	62.57	59.17	61.44	1,143,754	+1.16(+1.92%)
Aug 26, 2022	61.07	61.35	59.68	60.28	898,823	-1.20(-1.94%)
Aug 25, 2022	62.06	62.46	60.67	61.48	719,761	+0.05(+0.08%)
Aug 24, 2022	60.53	61.63	59.98	61.43	1,457,235	+1.23(+2.05%)
Aug 23, 2022	59.53	62.15	59.44	60.20	1,288,448	+1.92(+3.30%)
Aug 22, 2022	57.13	58.39	55.53	58.28	793,162	-0.13(-0.22%)
Aug 19, 2022	58.85	59.37	57.90	58.40	1,063,605	-0.96(-1.62%)
Aug 18, 2022	57.41	59.52	57.41	59.36	1,073,356	+2.67(+4.70%)
Aug 17, 2022	55.76	57.22	55.12	56.70	870,395	+0.90(+1.62%)
Aug 16, 2022	57.93	58.87	55.53	55.80	988,258	-1.62(-2.82%)
Aug 15, 2022	56.44	57.77	55.28	57.41	967,563	-2.05(-3.45%)
Aug 12, 2022	58.67	59.61	57.19	59.47	759,735	+0.52(+0.88%)
Aug 11, 2022	57.70	59.51	57.39	58.95	1,505,954	+2.93(+5.22%)
Aug 10, 2022	54.10	56.28	52.89	56.02	1,488,370	+2.28(+4.24%)
Aug 09, 2022	53.95	54.60	53.04	53.74	916,131	+0.77(+1.46%)
Aug 08, 2022	52.39	53.64	51.88	52.97	790,042	+0.39(+0.74%)
Aug 05, 2022	49.85	53.42	49.75	52.58	671,473	+1.77(+3.49%)
Aug 04, 2022	53.44	54.10	50.54	50.81	1,195,645	-3.18(-5.89%)
Aug 03, 2022	56.63	56.65	52.98	53.99	1,082,385	-1.91(-3.41%)
Aug 02, 2022	55.66	56.54	54.79	55.90	1,031,382	+0.25(+0.46%)
Aug 01, 2022	55.19	56.12	53.70	55.64	1,164,022	-0.89(-1.58%)
Jul 29, 2022	57.08	57.32	55.61	56.53	1,382,098	+1.18(+2.14%)
Jul 28, 2022	55.85	56.38	53.34	55.35	1,488,833	+0.84(+1.54%)
Jul 27, 2022	50.38	55.02	50.38	54.51	3,104,106	+4.32(+8.62%)
Jul 26, 2022	50.82	51.14	48.71	50.18	2,130,905	-0.06(-0.12%)
Jul 25, 2022	48.11	50.55	47.44	50.24	1,304,715	+3.51(+7.52%)
Jul 22, 2022	47.87	48.76	46.17	46.73	1,077,018	-1.13(-2.35%)
Jul 21, 2022	47.13	47.90	45.80	47.85	1,050,195	-1.10(-2.24%)
Jul 20, 2022	46.47	49.05	46.17	48.95	1,025,658	+2.07(+4.42%)
Jul 19, 2022	44.49	46.97	44.35	46.88	904,016	+2.08(+4.65%)
Jul 18, 2022	44.28	46.07	43.85	44.79	1,297,916	+1.83(+4.26%)
Jul 15, 2022	43.68	43.74	42.12	42.96	1,383,855	+0.40(+0.94%)
Jul 14, 2022	41.52	42.72	40.28	42.56	1,199,293	-0.98(-2.25%)
Jul 13, 2022	42.14	44.17	41.71	43.54	1,210,231	+0.61(+1.41%)
Jul 12, 2022	42.96	44.08	42.44	42.93	1,158,319	-1.97(-4.38%)
Jul 11, 2022	44.63	45.12	42.89	44.90	1,395,127	-0.72(-1.59%)
Jul 08, 2022	46.74	46.97	44.92	45.62	1,191,620	-0.22(-0.47%)
Jul 07, 2022	44.93	46.42	44.63	45.84	1,154,677	+2.85(+6.62%)
Jul 06, 2022	42.66	43.64	40.89	42.99	2,064,244	+0.13(+0.30%)
Jul 05, 2022	44.36	44.40	41.49	42.86	1,927,550	-2.89(-6.31%)
Jul 01, 2022	45.94	46.23	43.88	45.75	1,388,961	+0.17(+0.36%)
Jun 30, 2022	46.27	47.81	45.07	45.58	1,528,726	-2.29(-4.78%)
Jun 29, 2022	51.14	51.45	47.64	47.87	1,490,196	-2.35(-4.68%)
Jun 28, 2022	49.65	50.38	48.24	50.22	1,601,083	+1.89(+3.91%)
Jun 27, 2022	46.96	49.04	46.36	48.33	2,147,897	+2.34(+5.08%)
Jun 24, 2022	46.53	48.49	45.80	45.99	3,573,904	+0.37(+0.81%)
Jun 23, 2022	48.19	48.50	44.91	45.62	2,142,217	-2.04(-4.29%)
Jun 22, 2022	49.22	50.23	47.61	47.67	1,647,456	-4.81(-9.17%)
Jun 21, 2022	51.20	52.87	50.75	52.48	1,462,052	+2.39(+4.77%)
Jun 17, 2022	54.99	55.23	49.37	50.09	4,385,800	-4.74(-8.64%)
Jun 16, 2022	56.78	57.55	54.15	54.83	1,902,157	-3.94(-6.71%)
Jun 15, 2022	59.72	60.53	57.29	58.77	1,351,288	-1.29(-2.15%)
Jun 14, 2022	60.74	62.16	58.70	60.06	1,517,724	+0.74(+1.25%)
Jun 13, 2022	61.03	61.13	57.14	59.32	1,693,405	-4.50(-7.05%)
Jun 10, 2022	64.09	66.24	62.55	63.82	1,680,519	-0.91(-1.41%)
Jun 09, 2022	63.78	65.90	63.40	64.73	1,096,448	-0.03(-0.05%)
Jun 08, 2022	66.02	66.32	63.67	64.76	1,633,676	-0.36(-0.56%)
Jun 07, 2022	62.03	65.31	62.03	65.12	1,532,160	+2.79(+4.47%)
Jun 06, 2022	62.20	63.02	60.61	62.33	1,264,195	+0.94(+1.53%)
Jun 03, 2022	61.34	62.45	60.40	61.40	1,315,919	+0.17(+0.27%)
Jun 02, 2022	61.02	62.49	60.49	61.23	1,507,861	-0.67(-1.07%)

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.