Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.31	51.42	50.73	51.17	2,397,751	+0.15(+0.30%)
Aug 30, 2022	51.72	51.77	50.91	51.01	1,150,379	-0.76(-1.47%)
Aug 29, 2022	51.44	52.05	51.18	51.77	1,250,409	-0.13(-0.26%)
Aug 26, 2022	53.55	53.64	51.88	51.91	1,152,493	-1.73(-3.23%)
Aug 25, 2022	52.50	53.64	52.47	53.64	1,165,694	+1.26(+2.40%)
Aug 24, 2022	52.04	52.57	51.87	52.38	1,052,753	+0.10(+0.18%)
Aug 23, 2022	52.35	52.92	52.22	52.28	938,467	-0.03(-0.06%)
Aug 22, 2022	53.13	53.19	52.21	52.31	1,257,478	-1.60(-2.96%)
Aug 19, 2022	53.54	53.96	53.54	53.91	980,350	-0.19(-0.36%)
Aug 18, 2022	54.22	54.38	53.96	54.10	943,748	-0.14(-0.27%)
Aug 17, 2022	53.70	54.37	53.36	54.24	1,869,043	+0.11(+0.20%)
Aug 16, 2022	54.11	54.70	53.84	54.14	1,207,616	+0.03(+0.05%)
Aug 15, 2022	53.77	54.26	53.38	54.11	959,931	+0.06(+0.11%)
Aug 12, 2022	53.22	54.06	53.09	54.05	766,690	+0.93(+1.76%)
Aug 11, 2022	53.19	53.55	52.87	53.12	1,398,796	+0.29(+0.55%)
Aug 10, 2022	53.23	53.46	52.73	52.83	780,558	+0.65(+1.25%)
Aug 09, 2022	52.27	52.34	51.55	52.18	1,405,462	-0.01(-0.02%)
Aug 08, 2022	52.93	53.35	52.13	52.19	1,412,145	-0.53(-1.00%)
Aug 05, 2022	51.71	52.75	51.57	52.71	1,054,618	+0.62(+1.19%)
Aug 04, 2022	52.32	52.41	51.97	52.09	1,136,383	-0.27(-0.51%)
Aug 03, 2022	52.56	53.15	51.94	52.36	1,323,702	-0.01(-0.02%)
Aug 02, 2022	52.88	53.11	52.34	52.37	1,501,884	-0.53(-1.00%)
Aug 01, 2022	52.16	53.08	51.94	52.89	1,344,173	+0.41(+0.78%)
Jul 29, 2022	51.84	52.62	51.47	52.48	1,774,276	+0.66(+1.27%)
Jul 28, 2022	50.40	51.98	49.91	51.82	1,741,255	+0.46(+0.89%)
Jul 27, 2022	50.21	51.39	49.84	51.36	2,504,368	+1.44(+2.88%)
Jul 26, 2022	50.22	50.69	49.65	49.93	1,702,422	-1.03(-2.03%)
Jul 25, 2022	50.86	51.16	50.49	50.96	1,394,161	+0.15(+0.30%)
Jul 22, 2022	51.06	51.47	50.42	50.81	1,617,248	-0.28(-0.54%)
Jul 21, 2022	50.21	51.14	50.21	51.09	1,220,304	+0.30(+0.58%)
Jul 20, 2022	49.95	50.87	49.94	50.79	1,274,625	+0.30(+0.59%)
Jul 19, 2022	48.77	50.59	48.76	50.49	1,374,069	+2.48(+5.16%)
Jul 18, 2022	48.08	49.20	47.84	48.01	1,790,895	+0.21(+0.44%)
Jul 15, 2022	48.16	48.46	47.24	47.80	1,849,896	+0.19(+0.40%)
Jul 14, 2022	47.54	47.74	46.72	47.61	1,660,461	-0.64(-1.33%)
Jul 13, 2022	47.77	48.63	47.66	48.25	1,932,842	-0.06(-0.12%)
Jul 12, 2022	48.07	49.08	47.86	48.31	1,173,735	+0.19(+0.40%)
Jul 11, 2022	48.87	49.14	47.99	48.12	854,914	-0.90(-1.84%)
Jul 08, 2022	49.06	49.39	48.44	49.02	1,361,899	-0.09(-0.18%)
Jul 07, 2022	48.12	49.34	47.95	49.10	1,300,994	+1.24(+2.60%)
Jul 06, 2022	47.67	48.26	46.95	47.86	1,522,050	+0.37(+0.79%)
Jul 05, 2022	46.83	47.51	46.49	47.49	1,354,570	+0.08(+0.16%)
Jul 01, 2022	46.77	47.72	46.53	47.41	1,197,478	+0.43(+0.92%)
Jun 30, 2022	46.32	47.46	46.16	46.98	1,969,410	-0.05(-0.10%)
Jun 29, 2022	47.85	47.98	46.75	47.03	1,542,839	-0.77(-1.60%)
Jun 28, 2022	48.81	49.31	47.69	47.79	1,662,143	-0.94(-1.92%)
Jun 27, 2022	47.78	49.06	47.64	48.73	2,015,336	+0.96(+2.00%)
Jun 24, 2022	46.64	47.93	46.40	47.77	2,493,314	+1.45(+3.12%)
Jun 23, 2022	46.44	47.06	45.73	46.33	1,438,868	+0.21(+0.46%)
Jun 22, 2022	45.36	46.42	45.24	46.12	1,588,425	+0.40(+0.88%)
Jun 21, 2022	45.85	46.21	45.22	45.72	1,770,246	+0.79(+1.77%)
Jun 17, 2022	44.46	45.09	44.24	44.92	4,345,405	+0.49(+1.10%)
Jun 16, 2022	45.90	45.92	44.26	44.43	2,523,884	-2.22(-4.76%)
Jun 15, 2022	46.46	47.29	46.18	46.65	1,564,023	+0.22(+0.47%)
Jun 14, 2022	46.05	46.76	45.89	46.43	1,671,586	+0.56(+1.23%)
Jun 13, 2022	46.38	46.83	45.53	45.87	2,114,718	-1.55(-3.27%)
Jun 10, 2022	48.21	48.53	47.39	47.42	1,484,152	-1.67(-3.39%)
Jun 09, 2022	49.84	50.40	49.08	49.09	1,202,346	-0.72(-1.44%)
Jun 08, 2022	50.12	50.55	49.75	49.80	1,128,917	-0.84(-1.66%)
Jun 07, 2022	49.59	50.76	49.29	50.65	1,652,203	+0.60(+1.20%)
Jun 06, 2022	48.88	50.21	48.51	50.04	1,540,381	+1.54(+3.18%)
Jun 03, 2022	48.89	49.23	48.40	48.50	1,078,697	-0.79(-1.61%)
Jun 02, 2022	48.45	49.32	48.37	49.30	1,627,842	+0.92(+1.90%)

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.