Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	53.69	54.33	53.52	53.85	2,544,645	-0.33(-0.61%)
Aug 30, 2022	54.54	54.71	53.66	54.18	1,941,539	-0.51(-0.93%)
Aug 29, 2022	54.95	55.19	54.62	54.69	2,262,755	-0.67(-1.21%)
Aug 26, 2022	56.89	57.22	55.28	55.36	2,868,760	-1.53(-2.68%)
Aug 25, 2022	56.46	56.91	56.27	56.89	2,718,867	+0.59(+1.05%)
Aug 24, 2022	55.92	56.37	55.33	56.30	2,870,512	+0.53(+0.95%)
Aug 23, 2022	55.76	56.33	55.61	55.77	2,794,528	+0.09(+0.17%)
Aug 22, 2022	56.73	56.73	55.58	55.68	4,167,788	-1.57(-2.74%)
Aug 19, 2022	57.50	57.62	57.10	57.25	2,057,858	-0.73(-1.26%)
Aug 18, 2022	57.65	58.05	57.47	57.98	1,926,480	+0.43(+0.75%)
Aug 17, 2022	57.63	57.96	57.49	57.55	2,019,598	-0.78(-1.33%)
Aug 16, 2022	57.69	58.54	57.53	58.32	1,667,605	+0.54(+0.94%)
Aug 15, 2022	57.27	58.31	57.27	57.78	2,223,134	+0.31(+0.54%)
Aug 12, 2022	57.48	57.54	57.00	57.47	2,460,313	+0.45(+0.78%)
Aug 11, 2022	57.14	57.74	56.77	57.02	3,179,158	-0.15(-0.27%)
Aug 10, 2022	56.97	57.21	56.77	57.17	3,720,549	+1.15(+2.06%)
Aug 09, 2022	56.15	56.37	55.79	56.02	1,470,315	-0.13(-0.24%)
Aug 08, 2022	56.32	56.74	55.94	56.16	1,815,483	+0.28(+0.50%)
Aug 05, 2022	55.22	55.92	54.95	55.87	1,410,680	+0.15(+0.28%)
Aug 04, 2022	55.85	55.89	55.44	55.72	3,555,327	+0.02(+0.04%)
Aug 03, 2022	55.60	55.85	55.06	55.70	2,473,261	+0.37(+0.68%)
Aug 02, 2022	55.05	56.01	55.02	55.32	2,327,933	-0.37(-0.66%)
Aug 01, 2022	55.84	56.22	55.36	55.69	2,500,977	-0.44(-0.78%)
Jul 29, 2022	55.71	56.30	55.29	56.13	2,876,533	+0.34(+0.62%)
Jul 28, 2022	54.78	55.81	54.48	55.78	2,650,161	+1.17(+2.14%)
Jul 27, 2022	53.55	54.84	53.20	54.61	3,118,555	+1.29(+2.41%)
Jul 26, 2022	53.65	53.96	51.46	53.32	5,611,449	+0.58(+1.09%)
Jul 25, 2022	51.85	52.88	51.85	52.75	2,825,186	+0.80(+1.53%)
Jul 22, 2022	52.04	52.24	51.64	51.95	1,998,870	+0.14(+0.27%)
Jul 21, 2022	51.51	52.15	51.30	51.81	1,788,733	+0.10(+0.19%)
Jul 20, 2022	51.04	52.11	50.98	51.71	2,414,335	+0.18(+0.36%)
Jul 19, 2022	49.77	51.64	49.77	51.53	4,019,658	+2.29(+4.64%)
Jul 18, 2022	49.42	49.90	48.96	49.24	2,370,308	+0.16(+0.32%)
Jul 15, 2022	49.09	49.33	48.37	49.08	10,297,471	+0.59(+1.23%)
Jul 14, 2022	47.90	48.55	47.21	48.49	3,118,075	-0.15(-0.30%)
Jul 13, 2022	48.31	49.72	48.31	48.63	3,118,556	-0.61(-1.24%)
Jul 12, 2022	48.64	49.97	48.51	49.25	2,723,176	+0.63(+1.30%)
Jul 11, 2022	48.78	49.21	48.48	48.61	3,637,896	-1.09(-2.20%)
Jul 08, 2022	50.62	50.62	49.30	49.71	2,471,883	-0.72(-1.42%)
Jul 07, 2022	50.07	51.17	49.97	50.42	2,564,455	+0.56(+1.13%)
Jul 06, 2022	50.19	50.31	49.30	49.86	2,013,414	-0.33(-0.66%)
Jul 05, 2022	49.79	50.23	49.07	50.19	2,725,446	-0.63(-1.24%)
Jul 01, 2022	50.42	51.14	49.90	50.82	1,845,796	+0.34(+0.67%)
Jun 30, 2022	50.39	51.20	49.85	50.48	3,090,469	-0.48(-0.95%)
Jun 29, 2022	51.12	51.24	50.38	50.97	2,031,748	-0.05(-0.10%)
Jun 28, 2022	51.53	52.42	50.97	51.02	2,053,903	-0.37(-0.73%)
Jun 27, 2022	51.96	52.13	51.01	51.39	2,394,331	-0.24(-0.46%)
Jun 24, 2022	50.39	51.83	50.29	51.63	3,621,947	+1.61(+3.22%)
Jun 23, 2022	51.36	51.57	49.53	50.02	3,212,807	-1.22(-2.38%)
Jun 22, 2022	51.18	51.63	50.78	51.24	2,324,324	-0.58(-1.11%)
Jun 21, 2022	51.48	51.93	50.69	51.81	2,217,673	+1.59(+3.16%)
Jun 17, 2022	49.98	50.53	49.39	50.23	4,669,716	+0.21(+0.43%)
Jun 16, 2022	51.86	51.97	49.66	50.01	2,925,199	-2.62(-4.99%)
Jun 15, 2022	52.11	53.31	51.86	52.64	4,142,084	+1.04(+2.01%)
Jun 14, 2022	51.24	51.98	50.91	51.60	2,774,046	+0.72(+1.42%)
Jun 13, 2022	51.29	51.83	50.61	50.88	3,127,230	-1.30(-2.49%)
Jun 10, 2022	53.29	53.31	52.07	52.18	2,837,233	-1.80(-3.33%)
Jun 09, 2022	54.64	55.11	53.95	53.97	2,431,994	-0.83(-1.51%)
Jun 08, 2022	54.32	55.08	54.06	54.80	4,855,874	+0.25(+0.45%)
Jun 07, 2022	54.16	54.81	53.26	54.56	4,539,714	+0.21(+0.38%)
Jun 06, 2022	54.57	54.75	54.25	54.35	2,731,050	+0.21(+0.40%)
Jun 03, 2022	54.27	54.42	53.81	54.13	3,104,267	-0.40(-0.74%)
Jun 02, 2022	54.59	54.94	53.76	54.54	2,757,870	+0.25(+0.46%)

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.