Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	56.46	56.46	54.23	55.48	725,614	-0.54(-0.96%)
Aug 30, 2022	57.25	57.61	55.61	56.02	579,825	-0.96(-1.69%)
Aug 29, 2022	57.81	58.70	56.93	56.98	475,465	-2.00(-3.40%)
Aug 26, 2022	61.76	62.43	58.89	58.99	603,757	-2.41(-3.92%)
Aug 25, 2022	61.66	62.99	61.09	61.39	489,281	+0.55(+0.90%)
Aug 24, 2022	61.31	62.13	60.80	60.85	377,221	-0.56(-0.91%)
Aug 23, 2022	61.50	62.19	61.16	61.40	370,524	+0.03(+0.05%)
Aug 22, 2022	62.06	62.49	60.78	61.38	472,339	-2.28(-3.59%)
Aug 19, 2022	64.88	65.84	63.49	63.66	608,220	-2.09(-3.18%)
Aug 18, 2022	63.85	65.80	62.96	65.75	1,262,915	+3.87(+6.26%)
Aug 17, 2022	62.89	63.11	61.24	61.88	658,365	-2.11(-3.30%)
Aug 16, 2022	61.72	64.26	61.62	63.99	649,759	+2.20(+3.56%)
Aug 15, 2022	61.16	62.29	61.15	61.79	322,527	-0.17(-0.28%)
Aug 12, 2022	61.80	62.56	61.54	61.96	454,102	+0.19(+0.31%)
Aug 11, 2022	60.81	62.44	60.76	61.77	434,233	+1.74(+2.91%)
Aug 10, 2022	59.63	60.94	59.45	60.03	430,493	+1.98(+3.42%)
Aug 09, 2022	59.43	59.76	57.72	58.04	952,668	-2.72(-4.47%)
Aug 08, 2022	58.99	62.28	58.99	60.76	595,449	+1.96(+3.33%)
Aug 05, 2022	57.21	59.86	56.87	58.80	459,978	+0.76(+1.31%)
Aug 04, 2022	60.70	61.50	57.97	58.04	868,687	-2.49(-4.11%)
Aug 03, 2022	56.95	60.85	56.95	60.53	1,480,437	+4.89(+8.80%)
Aug 02, 2022	57.29	57.49	55.41	55.63	597,778	-2.36(-4.07%)
Aug 01, 2022	57.95	59.25	57.21	57.99	554,227	-0.17(-0.30%)
Jul 29, 2022	57.36	58.30	56.70	58.17	436,128	+0.83(+1.45%)
Jul 28, 2022	55.41	57.56	54.44	57.34	704,958	+2.54(+4.64%)
Jul 27, 2022	53.82	55.25	52.88	54.79	326,833	+1.32(+2.47%)
Jul 26, 2022	56.02	56.31	53.39	53.47	747,095	-3.03(-5.35%)
Jul 25, 2022	57.14	57.14	55.69	56.50	784,968	-0.23(-0.41%)
Jul 22, 2022	57.02	57.75	56.29	56.73	544,968	-0.30(-0.52%)
Jul 21, 2022	56.27	57.07	56.00	57.03	742,039	+0.15(+0.27%)
Jul 20, 2022	54.47	56.96	53.86	56.88	1,139,989	+2.26(+4.15%)
Jul 19, 2022	52.98	55.02	52.90	54.61	742,305	+2.51(+4.81%)
Jul 18, 2022	51.75	52.82	51.23	52.11	641,667	+0.63(+1.22%)
Jul 15, 2022	50.08	51.58	49.29	51.48	529,900	+2.03(+4.11%)
Jul 14, 2022	49.97	50.46	49.23	49.45	493,656	-1.05(-2.08%)
Jul 13, 2022	50.07	51.69	49.79	50.50	515,003	-0.23(-0.46%)
Jul 12, 2022	49.89	51.92	49.89	50.73	662,164	+1.19(+2.39%)
Jul 11, 2022	51.44	52.22	49.42	49.54	526,289	-1.90(-3.69%)
Jul 08, 2022	51.32	52.23	50.33	51.44	769,377	+0.13(+0.26%)
Jul 07, 2022	48.87	51.50	48.68	51.31	852,941	+2.95(+6.10%)
Jul 06, 2022	49.96	50.87	48.33	48.36	557,776	-1.77(-3.54%)
Jul 05, 2022	46.26	50.15	46.06	50.13	753,406	+2.80(+5.92%)
Jul 01, 2022	46.76	48.23	46.53	47.33	704,716	+0.54(+1.15%)
Jun 30, 2022	47.84	48.64	46.67	46.79	1,019,401	-1.49(-3.09%)
Jun 29, 2022	48.01	48.68	46.98	48.28	622,453	-0.28(-0.58%)
Jun 28, 2022	50.08	51.16	48.54	48.56	857,631	-1.80(-3.58%)
Jun 27, 2022	50.75	50.89	49.23	50.36	676,217	+0.96(+1.95%)
Jun 24, 2022	48.62	50.07	48.62	49.40	1,885,728	+0.81(+1.67%)
Jun 23, 2022	46.73	49.48	46.73	48.59	1,490,268	+1.98(+4.24%)
Jun 22, 2022	44.98	47.57	43.84	46.61	2,525,980	+2.52(+5.73%)
Jun 21, 2022	44.94	45.33	43.99	44.09	1,021,396	+0.54(+1.24%)
Jun 17, 2022	43.53	44.44	42.63	43.55	1,211,014	+0.58(+1.35%)
Jun 16, 2022	44.32	44.97	42.39	42.97	763,664	-2.66(-5.83%)
Jun 15, 2022	45.31	46.33	44.73	45.63	504,622	+1.10(+2.47%)
Jun 14, 2022	43.56	44.82	43.28	44.53	612,415	+1.11(+2.55%)
Jun 13, 2022	43.69	45.01	43.17	43.42	631,461	-1.76(-3.90%)
Jun 10, 2022	46.68	47.70	44.72	45.19	623,924	-2.50(-5.23%)
Jun 09, 2022	47.59	48.79	47.12	47.68	748,037	-0.14(-0.30%)
Jun 08, 2022	48.22	49.00	47.08	47.83	523,276	+0.22(+0.47%)
Jun 07, 2022	47.33	48.74	47.07	47.61	794,830	-0.36(-0.74%)
Jun 06, 2022	46.79	47.98	45.90	47.96	862,004	+1.89(+4.10%)
Jun 03, 2022	47.00	47.00	45.66	46.07	514,124	-1.52(-3.19%)
Jun 02, 2022	47.05	48.16	46.31	47.59	569,847	+0.76(+1.62%)

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.