Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.56	51.82	50.78	50.82	598,213	-0.80(-1.55%)
Aug 30, 2022	52.44	53.13	51.29	51.62	797,474	-0.36(-0.69%)
Aug 29, 2022	51.63	52.61	51.33	51.98	750,757	+0.06(+0.12%)
Aug 26, 2022	53.72	54.06	51.87	51.92	1,096,142	-1.83(-3.41%)
Aug 25, 2022	53.05	53.83	53.05	53.75	544,373	+1.22(+2.33%)
Aug 24, 2022	52.04	52.96	51.93	52.53	651,556	+0.48(+0.93%)
Aug 23, 2022	51.28	52.66	51.27	52.04	864,428	+1.07(+2.09%)
Aug 22, 2022	53.26	53.43	50.85	50.98	1,389,264	-3.74(-6.84%)
Aug 19, 2022	54.74	55.03	54.44	54.72	827,962	-0.83(-1.49%)
Aug 18, 2022	55.11	55.86	54.87	55.55	518,912	+0.42(+0.77%)
Aug 17, 2022	55.91	56.08	54.95	55.12	972,666	-1.87(-3.27%)
Aug 16, 2022	56.46	57.34	56.14	56.99	711,584	+0.25(+0.43%)
Aug 15, 2022	56.67	57.04	56.45	56.74	638,159	-0.74(-1.29%)
Aug 12, 2022	57.18	57.73	56.72	57.48	849,824	+0.54(+0.94%)
Aug 11, 2022	56.68	57.47	56.62	56.95	1,046,093	+1.41(+2.54%)
Aug 10, 2022	54.80	55.99	54.63	55.53	3,090,163	+2.31(+4.35%)
Aug 09, 2022	53.81	54.03	52.99	53.22	653,434	-0.85(-1.57%)
Aug 08, 2022	53.86	55.13	53.85	54.07	1,103,706	+1.00(+1.89%)
Aug 05, 2022	53.01	53.49	52.48	53.06	1,454,825	-0.65(-1.21%)
Aug 04, 2022	55.75	56.02	53.57	53.71	1,872,240	-2.41(-4.29%)
Aug 03, 2022	55.34	56.28	54.67	56.12	815,242	+1.27(+2.32%)
Aug 02, 2022	55.13	55.67	54.28	54.85	1,162,296	-0.79(-1.42%)
Aug 01, 2022	55.39	56.26	54.61	55.64	735,177	+0.32(+0.58%)
Jul 29, 2022	55.19	55.56	53.68	55.32	1,443,219	+0.03(+0.06%)
Jul 28, 2022	54.54	55.44	53.42	55.28	1,660,669	+1.41(+2.62%)
Jul 27, 2022	52.55	54.03	52.55	53.87	862,990	+1.64(+3.13%)
Jul 26, 2022	52.68	53.02	52.21	52.23	1,131,533	-1.18(-2.21%)
Jul 25, 2022	53.42	53.70	52.54	53.41	965,809	+0.53(+1.00%)
Jul 22, 2022	53.70	53.99	52.57	52.88	895,853	-0.63(-1.18%)
Jul 21, 2022	52.70	53.53	52.31	53.51	835,233	+0.59(+1.11%)
Jul 20, 2022	52.13	53.21	51.97	52.93	822,699	+0.46(+0.88%)
Jul 19, 2022	50.16	52.63	50.16	52.47	1,392,831	+3.35(+6.83%)
Jul 18, 2022	49.79	50.52	48.92	49.11	791,348	+0.68(+1.39%)
Jul 15, 2022	48.04	48.67	46.86	48.44	955,144	+1.37(+2.91%)
Jul 14, 2022	46.83	47.26	45.76	47.07	1,186,977	-0.92(-1.91%)
Jul 13, 2022	48.44	48.55	47.64	47.99	668,725	-1.12(-2.28%)
Jul 12, 2022	47.42	49.88	47.42	49.11	1,073,707	+1.78(+3.77%)
Jul 11, 2022	48.33	48.47	47.17	47.32	1,490,289	-1.41(-2.90%)
Jul 08, 2022	49.00	49.46	48.31	48.73	660,985	-0.08(-0.16%)
Jul 07, 2022	46.73	48.85	46.63	48.81	1,186,274	+2.99(+6.52%)
Jul 06, 2022	47.32	47.74	45.47	45.82	1,451,025	-1.68(-3.54%)
Jul 05, 2022	46.60	47.52	45.45	47.50	1,643,648	-0.82(-1.70%)
Jul 01, 2022	47.50	48.84	47.26	48.33	656,785	+0.77(+1.62%)
Jun 30, 2022	48.10	48.20	46.39	47.55	1,408,178	-1.64(-3.33%)
Jun 29, 2022	50.01	50.14	48.72	49.19	948,241	-1.00(-2.00%)
Jun 28, 2022	50.66	51.91	50.14	50.20	978,898	-0.17(-0.34%)
Jun 27, 2022	50.27	50.92	49.68	50.37	1,007,972	+0.24(+0.48%)
Jun 24, 2022	49.20	50.13	48.84	50.13	1,853,723	+1.36(+2.79%)
Jun 23, 2022	48.90	49.23	48.12	48.77	1,208,782	+0.03(+0.05%)
Jun 22, 2022	48.85	50.01	48.40	48.74	1,241,880	-0.65(-1.32%)
Jun 21, 2022	49.58	49.87	48.89	49.39	1,433,871	+1.86(+3.92%)
Jun 17, 2022	47.58	48.57	47.05	47.53	1,961,037	+0.20(+0.42%)
Jun 16, 2022	50.11	50.18	46.74	47.33	1,620,777	-4.30(-8.32%)
Jun 15, 2022	50.27	52.08	49.93	51.63	1,625,353	+2.05(+4.14%)
Jun 14, 2022	50.28	50.95	49.46	49.57	1,505,724	-0.40(-0.80%)
Jun 13, 2022	51.29	51.83	49.94	49.97	1,854,803	-3.15(-5.94%)
Jun 10, 2022	54.37	55.48	53.11	53.12	1,232,396	-2.79(-4.99%)
Jun 09, 2022	57.14	57.51	55.90	55.91	922,842	-1.72(-2.99%)
Jun 08, 2022	57.45	58.30	57.15	57.64	1,046,290	+0.15(+0.26%)
Jun 07, 2022	57.31	57.54	56.55	57.49	875,791	-0.37(-0.64%)
Jun 06, 2022	56.56	58.12	56.37	57.86	2,010,222	+2.47(+4.46%)
Jun 03, 2022	56.48	56.53	55.25	55.39	1,005,996	-1.99(-3.47%)
Jun 02, 2022	56.29	57.74	56.11	57.39	1,143,668	+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.