Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.60	51.87	50.83	50.86	597,677	-0.80(-1.55%)
Aug 30, 2022	52.49	53.18	51.33	51.67	796,759	-0.36(-0.69%)
Aug 29, 2022	51.67	52.65	51.38	52.03	750,084	+0.06(+0.12%)
Aug 26, 2022	53.77	54.11	51.91	51.97	1,095,160	-1.83(-3.41%)
Aug 25, 2022	53.09	53.88	53.09	53.80	543,885	+1.22(+2.33%)
Aug 24, 2022	52.09	53.01	51.97	52.57	650,972	+0.48(+0.93%)
Aug 23, 2022	51.32	52.71	51.31	52.09	863,653	+1.07(+2.09%)
Aug 22, 2022	53.30	53.48	50.89	51.02	1,388,019	-3.74(-6.84%)
Aug 19, 2022	54.79	55.08	54.49	54.77	827,220	-0.83(-1.49%)
Aug 18, 2022	55.16	55.91	54.92	55.60	518,447	+0.42(+0.77%)
Aug 17, 2022	55.96	56.13	55.00	55.17	971,794	-1.87(-3.27%)
Aug 16, 2022	56.51	57.39	56.19	57.04	710,947	+0.25(+0.43%)
Aug 15, 2022	56.72	57.09	56.50	56.79	637,587	-0.74(-1.29%)
Aug 12, 2022	57.23	57.78	56.77	57.53	849,063	+0.54(+0.94%)
Aug 11, 2022	56.73	57.53	56.67	57.00	1,045,156	+1.41(+2.54%)
Aug 10, 2022	54.85	56.04	54.68	55.58	3,087,394	+2.31(+4.35%)
Aug 09, 2022	53.86	54.08	53.03	53.27	652,849	-0.85(-1.57%)
Aug 08, 2022	53.91	55.17	53.90	54.12	1,102,717	+1.01(+1.89%)
Aug 05, 2022	53.06	53.54	52.53	53.11	1,453,522	-0.65(-1.21%)
Aug 04, 2022	55.80	56.07	53.62	53.76	1,870,562	-2.41(-4.29%)
Aug 03, 2022	55.39	56.33	54.72	56.17	814,511	+1.27(+2.32%)
Aug 02, 2022	55.17	55.72	54.33	54.90	1,161,255	-0.79(-1.42%)
Aug 01, 2022	55.44	56.31	54.66	55.69	734,519	+0.32(+0.58%)
Jul 29, 2022	55.24	55.61	53.73	55.37	1,441,926	+0.03(+0.06%)
Jul 28, 2022	54.59	55.49	53.47	55.33	1,659,181	+1.41(+2.62%)
Jul 27, 2022	52.60	54.07	52.60	53.92	862,217	+1.64(+3.13%)
Jul 26, 2022	52.73	53.07	52.25	52.28	1,130,519	-1.18(-2.21%)
Jul 25, 2022	53.47	53.74	52.59	53.46	964,943	+0.53(+1.00%)
Jul 22, 2022	53.74	54.04	52.62	52.93	895,050	-0.63(-1.18%)
Jul 21, 2022	52.75	53.58	52.36	53.56	834,485	+0.59(+1.11%)
Jul 20, 2022	52.17	53.26	52.02	52.97	821,962	+0.46(+0.88%)
Jul 19, 2022	50.21	52.68	50.21	52.51	1,391,583	+3.36(+6.83%)
Jul 18, 2022	49.83	50.57	48.96	49.16	790,639	+0.68(+1.39%)
Jul 15, 2022	48.08	48.72	46.90	48.48	954,288	+1.37(+2.91%)
Jul 14, 2022	46.87	47.30	45.80	47.11	1,185,914	-0.92(-1.91%)
Jul 13, 2022	48.48	48.59	47.68	48.03	668,126	-1.12(-2.28%)
Jul 12, 2022	47.46	49.93	47.46	49.15	1,072,745	+1.79(+3.77%)
Jul 11, 2022	48.37	48.52	47.21	47.36	1,488,954	-1.41(-2.90%)
Jul 08, 2022	49.05	49.51	48.35	48.78	660,392	-0.08(-0.16%)
Jul 07, 2022	46.77	48.90	46.67	48.85	1,185,211	+2.99(+6.52%)
Jul 06, 2022	47.36	47.79	45.51	45.86	1,449,725	-1.68(-3.54%)
Jul 05, 2022	46.64	47.56	45.49	47.55	1,642,175	-0.82(-1.70%)
Jul 01, 2022	47.55	48.88	47.30	48.37	656,196	+0.77(+1.62%)
Jun 30, 2022	48.14	48.25	46.43	47.60	1,406,916	-1.64(-3.33%)
Jun 29, 2022	50.05	50.18	48.77	49.24	947,392	-1.01(-2.00%)
Jun 28, 2022	50.71	51.96	50.18	50.24	978,021	-0.17(-0.34%)
Jun 27, 2022	50.32	50.96	49.72	50.41	1,007,069	+0.24(+0.48%)
Jun 24, 2022	49.24	50.17	48.88	50.17	1,852,062	+1.36(+2.79%)
Jun 23, 2022	48.94	49.27	48.16	48.81	1,207,699	+0.03(+0.05%)
Jun 22, 2022	48.89	50.06	48.44	48.78	1,240,767	-0.65(-1.32%)
Jun 21, 2022	49.63	49.91	48.93	49.44	1,432,586	+1.86(+3.92%)
Jun 17, 2022	47.62	48.61	47.09	47.57	1,959,280	+0.20(+0.42%)
Jun 16, 2022	50.15	50.22	46.78	47.37	1,619,325	-4.30(-8.32%)
Jun 15, 2022	50.31	52.12	49.97	51.67	1,623,897	+2.05(+4.14%)
Jun 14, 2022	50.33	51.00	49.50	49.62	1,504,375	-0.40(-0.80%)
Jun 13, 2022	51.33	51.88	49.98	50.02	1,853,141	-3.16(-5.94%)
Jun 10, 2022	54.42	55.53	53.15	53.17	1,231,292	-2.79(-4.99%)
Jun 09, 2022	57.19	57.56	55.95	55.96	922,015	-1.73(-2.99%)
Jun 08, 2022	57.50	58.36	57.20	57.69	1,045,352	+0.15(+0.26%)
Jun 07, 2022	57.36	57.59	56.60	57.54	875,006	-0.37(-0.64%)
Jun 06, 2022	56.61	58.17	56.42	57.91	2,008,421	+2.47(+4.46%)
Jun 03, 2022	56.53	56.58	55.30	55.44	1,005,094	-1.99(-3.47%)
Jun 02, 2022	56.34	57.79	56.16	57.44	1,142,643	+1.65(+2.95%)

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.