Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.74	51.91	51.37	51.40	1,061,606	-0.37(-0.71%)
Aug 30, 2022	52.51	52.52	51.63	51.76	623,156	-0.42(-0.81%)
Aug 29, 2022	52.16	52.40	52.02	52.19	328,954	-0.09(-0.17%)
Aug 26, 2022	53.75	53.76	52.25	52.27	722,331	-1.45(-2.69%)
Aug 25, 2022	53.27	53.72	53.20	53.72	604,560	+0.58(+1.09%)
Aug 24, 2022	52.84	53.29	52.77	53.14	984,584	+0.14(+0.27%)
Aug 23, 2022	52.80	53.38	52.78	53.00	614,191	+0.09(+0.16%)
Aug 22, 2022	53.28	53.28	52.78	52.91	468,612	-0.93(-1.74%)
Aug 19, 2022	54.19	54.19	53.71	53.84	561,855	-0.77(-1.41%)
Aug 18, 2022	54.75	54.76	54.43	54.62	392,772	-0.16(-0.30%)
Aug 17, 2022	54.70	55.04	54.46	54.78	440,795	-0.47(-0.85%)
Aug 16, 2022	54.91	55.31	54.87	55.25	516,220	+0.02(+0.03%)
Aug 15, 2022	55.04	55.24	54.96	55.23	253,353	-0.34(-0.61%)
Aug 12, 2022	55.22	55.57	55.09	55.57	372,443	+0.39(+0.70%)
Aug 11, 2022	55.42	55.57	55.08	55.18	338,322	+0.06(+0.10%)
Aug 10, 2022	54.96	55.28	54.79	55.13	550,912	+1.27(+2.36%)
Aug 09, 2022	54.13	54.17	53.75	53.85	739,424	-0.31(-0.57%)
Aug 08, 2022	54.39	54.58	54.06	54.16	548,446	+0.21(+0.39%)
Aug 05, 2022	53.68	54.03	53.57	53.95	621,877	-0.41(-0.76%)
Aug 04, 2022	54.20	54.44	54.11	54.36	592,376	+0.29(+0.53%)
Aug 03, 2022	53.98	54.17	53.69	54.08	364,732	+0.32(+0.59%)
Aug 02, 2022	54.18	54.32	53.73	53.76	1,459,659	-0.80(-1.47%)
Aug 01, 2022	54.57	54.82	54.34	54.56	566,696	-0.04(-0.07%)
Jul 29, 2022	53.97	54.60	53.86	54.60	1,034,295	+0.73(+1.36%)
Jul 28, 2022	53.41	53.91	53.14	53.86	612,526	+0.37(+0.68%)
Jul 27, 2022	52.79	53.57	52.64	53.50	640,533	+1.19(+2.27%)
Jul 26, 2022	52.62	52.69	52.28	52.31	894,679	-0.72(-1.36%)
Jul 25, 2022	53.00	53.07	52.75	53.03	747,234	+0.43(+0.82%)
Jul 22, 2022	52.99	53.27	52.41	52.60	620,487	-0.14(-0.27%)
Jul 21, 2022	52.09	52.78	52.05	52.75	1,185,251	+0.55(+1.05%)
Jul 20, 2022	52.33	52.48	51.95	52.20	613,331	-0.22(-0.42%)
Jul 19, 2022	51.97	52.45	51.95	52.42	497,304	+1.35(+2.64%)
Jul 18, 2022	51.48	51.69	50.99	51.07	710,026	+0.30(+0.59%)
Jul 15, 2022	50.47	50.80	50.16	50.77	858,960	+0.76(+1.52%)
Jul 14, 2022	49.71	50.07	49.29	50.01	3,032,382	-0.78(-1.54%)
Jul 13, 2022	50.32	50.99	50.14	50.79	2,133,251	-0.06(-0.11%)
Jul 12, 2022	50.73	51.20	50.68	50.85	891,239	-0.06(-0.11%)
Jul 11, 2022	51.26	51.27	50.81	50.91	563,674	-0.84(-1.62%)
Jul 08, 2022	51.51	51.90	51.33	51.74	1,245,409	+0.11(+0.21%)
Jul 07, 2022	51.25	51.64	51.25	51.64	389,620	+0.80(+1.57%)
Jul 06, 2022	50.74	50.94	50.39	50.84	1,823,712	+0.03(+0.06%)
Jul 05, 2022	50.38	50.83	50.06	50.81	930,345	-1.11(-2.13%)
Jul 01, 2022	51.19	51.94	51.00	51.92	935,602	+0.13(+0.26%)
Jun 30, 2022	51.24	51.87	50.96	51.78	2,209,879	-0.31(-0.59%)
Jun 29, 2022	52.41	52.47	52.06	52.09	1,054,191	-0.27(-0.52%)
Jun 28, 2022	53.08	53.30	52.35	52.36	1,068,109	-0.33(-0.62%)
Jun 27, 2022	52.77	53.00	52.57	52.69	565,852	-0.13(-0.24%)
Jun 24, 2022	51.99	52.81	51.96	52.81	942,945	+1.46(+2.85%)
Jun 23, 2022	51.38	51.50	50.84	51.35	1,811,174	-0.15(-0.30%)
Jun 22, 2022	51.27	51.93	51.18	51.50	1,057,215	-0.40(-0.78%)
Jun 21, 2022	51.90	52.19	51.86	51.91	1,098,590	+0.85(+1.66%)
Jun 17, 2022	51.30	51.51	50.75	51.06	1,605,364	-0.27(-0.53%)
Jun 16, 2022	51.37	51.66	51.02	51.33	4,318,536	-1.22(-2.33%)
Jun 15, 2022	52.04	52.84	51.51	52.55	1,943,379	+0.93(+1.81%)
Jun 14, 2022	52.11	52.26	51.17	51.62	1,797,958	-0.53(-1.02%)
Jun 13, 2022	52.59	52.80	52.04	52.15	1,139,257	-1.82(-3.37%)
Jun 10, 2022	54.33	54.34	53.80	53.97	484,305	-1.33(-2.40%)
Jun 09, 2022	56.21	56.29	55.24	55.30	889,038	-1.20(-2.13%)
Jun 08, 2022	56.72	56.91	56.42	56.50	439,084	-0.77(-1.35%)
Jun 07, 2022	56.50	57.27	56.50	57.27	625,545	+0.21(+0.36%)
Jun 06, 2022	57.43	57.53	56.94	57.07	655,879	+0.27(+0.48%)
Jun 03, 2022	56.97	57.10	56.67	56.79	630,413	-0.86(-1.49%)
Jun 02, 2022	56.86	57.67	56.73	57.65	925,458	+1.14(+2.02%)

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.