Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	54.30	55.25	53.83	54.60	797,968	+0.87(+1.62%)
Aug 30, 2022	54.18	54.88	52.57	53.73	630,870	+0.04(+0.07%)
Aug 29, 2022	52.87	54.48	52.69	53.69	642,027	-0.39(-0.72%)
Aug 26, 2022	55.87	55.98	52.73	54.08	1,199,981	-2.31(-4.10%)
Aug 25, 2022	56.48	57.20	55.79	56.39	828,284	+0.29(+0.52%)
Aug 24, 2022	55.55	56.91	55.53	56.10	1,155,229	+0.06(+0.11%)
Aug 23, 2022	53.75	56.91	53.56	56.04	1,337,654	-0.51(-0.90%)
Aug 22, 2022	57.60	57.76	55.68	56.55	549,505	-2.30(-3.91%)
Aug 19, 2022	60.53	60.55	57.82	58.85	621,548	-2.52(-4.11%)
Aug 18, 2022	61.21	61.57	60.27	61.37	536,546	-0.09(-0.15%)
Aug 17, 2022	61.35	61.88	60.75	61.46	441,317	-1.62(-2.57%)
Aug 16, 2022	62.30	63.59	61.16	63.08	398,938	+0.07(+0.11%)
Aug 15, 2022	62.21	63.41	61.97	63.01	295,586	+0.11(+0.17%)
Aug 12, 2022	63.37	64.15	62.46	62.90	364,235	-0.31(-0.49%)
Aug 11, 2022	65.27	65.98	62.59	63.21	829,238	-2.21(-3.38%)
Aug 10, 2022	64.12	65.55	63.78	65.42	748,357	+3.77(+6.12%)
Aug 09, 2022	63.24	63.95	61.12	61.65	783,394	-2.25(-3.52%)
Aug 08, 2022	62.84	64.33	62.06	63.90	847,714	+0.83(+1.32%)
Aug 05, 2022	61.04	63.42	60.72	63.07	959,934	+1.03(+1.66%)
Aug 04, 2022	60.31	62.51	58.83	62.04	1,468,815	+5.40(+9.53%)
Aug 03, 2022	54.93	57.48	53.95	56.64	799,820	+2.62(+4.85%)
Aug 02, 2022	52.02	54.13	52.02	54.02	810,278	+0.94(+1.77%)
Aug 01, 2022	51.18	53.59	50.05	53.08	640,864	+1.38(+2.67%)
Jul 29, 2022	50.99	52.50	50.41	51.70	426,758	+0.70(+1.37%)
Jul 28, 2022	49.22	51.01	48.75	51.00	596,131	+1.89(+3.85%)
Jul 27, 2022	47.98	49.46	47.35	49.11	616,740	+2.66(+5.73%)
Jul 26, 2022	47.30	47.30	45.96	46.45	612,623	-1.11(-2.33%)
Jul 25, 2022	48.56	48.66	47.16	47.56	658,661	-0.89(-1.84%)
Jul 22, 2022	51.00	51.00	47.80	48.45	269,950	-2.13(-4.21%)
Jul 21, 2022	49.29	50.91	49.19	50.58	409,810	+1.06(+2.14%)
Jul 20, 2022	46.70	50.24	46.70	49.52	565,734	+3.33(+7.21%)
Jul 19, 2022	46.04	46.42	44.26	46.19	298,218	+0.88(+1.94%)
Jul 18, 2022	45.93	47.57	45.28	45.31	373,708	-0.05(-0.11%)
Jul 15, 2022	44.94	45.45	43.53	45.36	510,935	+1.49(+3.40%)
Jul 14, 2022	45.48	45.48	43.45	43.87	500,393	-1.93(-4.21%)
Jul 13, 2022	44.47	46.34	43.88	45.80	481,641	+0.14(+0.31%)
Jul 12, 2022	49.71	50.62	45.66	45.66	712,903	-3.77(-7.63%)
Jul 11, 2022	50.37	50.50	48.25	49.43	295,877	-0.89(-1.77%)
Jul 08, 2022	49.13	51.35	48.64	50.32	369,865	+0.56(+1.13%)
Jul 07, 2022	47.81	50.17	47.35	49.76	531,221	+1.95(+4.08%)
Jul 06, 2022	49.01	49.74	46.98	47.81	474,619	-1.20(-2.45%)
Jul 05, 2022	45.45	49.05	45.00	49.01	675,186	+2.94(+6.38%)
Jul 01, 2022	45.67	47.41	45.12	46.07	572,445	+0.68(+1.50%)
Jun 30, 2022	46.62	46.85	44.23	45.39	1,423,663	-2.01(-4.24%)
Jun 29, 2022	47.17	47.51	46.00	47.40	449,646	+0.06(+0.13%)
Jun 28, 2022	49.93	50.98	46.78	47.34	520,299	-2.90(-5.77%)
Jun 27, 2022	51.00	51.17	49.26	50.24	526,990	-0.91(-1.78%)
Jun 24, 2022	50.00	51.31	49.67	51.15	1,138,780	+1.63(+3.29%)
Jun 23, 2022	47.00	49.56	46.71	49.52	875,001	+2.89(+6.20%)
Jun 22, 2022	45.99	47.66	45.28	46.63	676,123	+0.19(+0.41%)
Jun 21, 2022	46.15	47.87	46.15	46.44	764,103	+0.68(+1.49%)
Jun 17, 2022	45.85	47.13	45.28	45.76	1,057,399	+1.12(+2.51%)
Jun 16, 2022	43.95	45.57	43.08	44.64	707,336	-1.08(-2.36%)
Jun 15, 2022	44.63	46.46	44.04	45.72	704,147	+2.72(+6.33%)
Jun 14, 2022	42.38	43.10	41.07	43.00	876,607	+1.02(+2.43%)
Jun 13, 2022	42.54	43.22	41.12	41.98	1,232,546	-2.24(-5.07%)
Jun 10, 2022	46.49	46.53	43.19	44.22	607,637	-3.05(-6.45%)
Jun 09, 2022	50.02	50.46	47.26	47.27	829,440	-3.09(-6.14%)
Jun 08, 2022	49.02	51.08	49.02	50.36	1,075,944	+0.83(+1.68%)
Jun 07, 2022	46.23	49.60	46.23	49.53	1,003,668	+2.77(+5.92%)
Jun 06, 2022	47.40	48.11	46.20	46.76	915,727	+0.42(+0.91%)
Jun 03, 2022	47.69	48.07	46.09	46.34	757,299	-2.13(-4.39%)
Jun 02, 2022	45.33	49.33	45.33	48.47	1,316,980	+3.05(+6.72%)

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.