Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	53.54	54.18	53.37	53.70	2,551,807	-0.33(-0.61%)
Aug 30, 2022	54.38	54.56	53.51	54.03	1,947,004	-0.51(-0.93%)
Aug 29, 2022	54.80	55.03	54.46	54.54	2,269,124	-0.67(-1.21%)
Aug 26, 2022	56.73	57.06	55.12	55.21	2,876,835	-1.52(-2.68%)
Aug 25, 2022	56.30	56.75	56.11	56.73	2,726,519	+0.59(+1.05%)
Aug 24, 2022	55.77	56.21	55.18	56.14	2,878,592	+0.53(+0.95%)
Aug 23, 2022	55.61	56.17	55.46	55.61	2,802,394	+0.09(+0.17%)
Aug 22, 2022	56.57	56.57	55.42	55.52	4,179,519	-1.56(-2.74%)
Aug 19, 2022	57.34	57.46	56.94	57.08	2,063,650	-0.73(-1.26%)
Aug 18, 2022	57.48	57.89	57.31	57.81	1,931,903	+0.43(+0.75%)
Aug 17, 2022	57.47	57.80	57.33	57.39	2,025,282	-0.77(-1.33%)
Aug 16, 2022	57.53	58.37	57.36	58.16	1,672,299	+0.54(+0.94%)
Aug 15, 2022	57.10	58.14	57.10	57.62	2,229,391	+0.31(+0.54%)
Aug 12, 2022	57.32	57.37	56.84	57.31	2,467,238	+0.45(+0.78%)
Aug 11, 2022	56.98	57.58	56.61	56.86	3,188,106	-0.15(-0.27%)
Aug 10, 2022	56.81	57.05	56.61	57.01	3,731,021	+1.15(+2.06%)
Aug 09, 2022	55.99	56.21	55.63	55.86	1,474,454	-0.13(-0.24%)
Aug 08, 2022	56.16	56.58	55.78	56.00	1,820,593	+0.28(+0.50%)
Aug 05, 2022	55.07	55.77	54.79	55.72	1,414,650	+0.15(+0.27%)
Aug 04, 2022	55.69	55.73	55.29	55.56	3,565,334	+0.02(+0.04%)
Aug 03, 2022	55.45	55.69	54.91	55.54	2,480,223	+0.37(+0.68%)
Aug 02, 2022	54.89	55.85	54.86	55.17	2,334,486	-0.37(-0.66%)
Aug 01, 2022	55.68	56.07	55.20	55.53	2,508,016	-0.43(-0.78%)
Jul 29, 2022	55.56	56.15	55.14	55.97	2,884,630	+0.34(+0.62%)
Jul 28, 2022	54.63	55.65	54.32	55.63	2,657,620	+1.17(+2.14%)
Jul 27, 2022	53.40	54.69	53.05	54.46	3,127,333	+1.28(+2.41%)
Jul 26, 2022	53.50	53.81	51.31	53.17	5,627,244	+0.57(+1.09%)
Jul 25, 2022	51.70	52.73	51.70	52.60	2,833,138	+0.79(+1.53%)
Jul 22, 2022	51.90	52.09	51.50	51.80	2,004,496	+0.14(+0.27%)
Jul 21, 2022	51.36	52.00	51.15	51.66	1,793,768	+0.10(+0.19%)
Jul 20, 2022	50.89	51.96	50.84	51.57	2,421,131	+0.18(+0.36%)
Jul 19, 2022	49.63	51.50	49.63	51.38	4,030,972	+2.28(+4.64%)
Jul 18, 2022	49.28	49.76	48.83	49.10	2,376,980	+0.16(+0.32%)
Jul 15, 2022	48.95	49.19	48.23	48.94	10,326,455	+0.59(+1.23%)
Jul 14, 2022	47.77	48.41	47.08	48.35	3,126,852	-0.15(-0.30%)
Jul 13, 2022	48.18	49.58	48.18	48.50	3,127,334	-0.61(-1.25%)
Jul 12, 2022	48.50	49.83	48.37	49.11	2,730,840	+0.63(+1.30%)
Jul 11, 2022	48.64	49.07	48.34	48.48	3,648,136	-1.09(-2.20%)
Jul 08, 2022	50.48	50.48	49.16	49.57	2,478,841	-0.72(-1.42%)
Jul 07, 2022	49.93	51.02	49.83	50.28	2,571,673	+0.56(+1.13%)
Jul 06, 2022	50.05	50.17	49.16	49.72	2,019,081	-0.33(-0.66%)
Jul 05, 2022	49.65	50.09	48.93	50.05	2,733,117	-0.63(-1.24%)
Jul 01, 2022	50.28	51.00	49.76	50.68	1,850,992	+0.34(+0.67%)
Jun 30, 2022	50.24	51.05	49.71	50.34	3,099,168	-0.48(-0.95%)
Jun 29, 2022	50.98	51.09	50.24	50.83	2,037,467	-0.05(-0.10%)
Jun 28, 2022	51.39	52.27	50.83	50.87	2,059,684	-0.37(-0.73%)
Jun 27, 2022	51.81	51.98	50.87	51.25	2,401,070	-0.24(-0.46%)
Jun 24, 2022	50.24	51.68	50.15	51.49	3,632,141	+1.61(+3.22%)
Jun 23, 2022	51.21	51.43	49.40	49.88	3,221,850	-1.22(-2.38%)
Jun 22, 2022	51.04	51.49	50.64	51.09	2,330,866	-0.57(-1.11%)
Jun 21, 2022	51.33	51.79	50.54	51.67	2,223,915	+1.58(+3.16%)
Jun 17, 2022	49.84	50.39	49.25	50.09	4,682,860	+0.21(+0.43%)
Jun 16, 2022	51.72	51.82	49.52	49.87	2,933,432	-2.62(-4.99%)
Jun 15, 2022	51.96	53.16	51.71	52.49	4,153,743	+1.03(+2.01%)
Jun 14, 2022	51.10	51.83	50.76	51.46	2,781,854	+0.72(+1.42%)
Jun 13, 2022	51.14	51.69	50.47	50.73	3,136,032	-1.30(-2.49%)
Jun 10, 2022	53.14	53.16	51.92	52.03	2,845,219	-1.79(-3.33%)
Jun 09, 2022	54.48	54.95	53.80	53.82	2,438,839	-0.83(-1.51%)
Jun 08, 2022	54.17	54.93	53.91	54.65	4,869,542	+0.24(+0.45%)
Jun 07, 2022	54.01	54.65	53.11	54.40	4,552,492	+0.21(+0.38%)
Jun 06, 2022	54.41	54.59	54.10	54.19	2,738,737	+0.21(+0.40%)
Jun 03, 2022	54.12	54.27	53.66	53.98	3,113,005	-0.40(-0.74%)
Jun 02, 2022	54.43	54.78	53.61	54.38	2,765,633	+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.