Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.33	51.73	50.82	50.97	941,129	-0.34(-0.67%)
Aug 30, 2022	51.83	52.09	51.10	51.31	1,016,636	-0.32(-0.63%)
Aug 29, 2022	51.84	52.16	51.23	51.63	1,318,490	-0.64(-1.22%)
Aug 26, 2022	53.15	53.70	52.24	52.27	1,312,071	-0.81(-1.52%)
Aug 25, 2022	52.29	53.22	52.17	53.08	933,465	+0.95(+1.83%)
Aug 24, 2022	51.80	52.26	51.56	52.13	593,082	+0.08(+0.16%)
Aug 23, 2022	51.91	52.43	51.77	52.04	716,109	+0.18(+0.34%)
Aug 22, 2022	52.66	52.66	51.70	51.87	880,725	-1.50(-2.81%)
Aug 19, 2022	53.83	53.98	53.13	53.37	763,321	-1.08(-1.99%)
Aug 18, 2022	54.42	54.51	54.04	54.45	664,470	+0.11(+0.20%)
Aug 17, 2022	53.57	54.75	53.26	54.34	1,483,995	+0.08(+0.15%)
Aug 16, 2022	53.84	54.73	53.78	54.26	1,174,320	+0.32(+0.60%)
Aug 15, 2022	53.17	54.13	52.89	53.93	1,399,722	+0.39(+0.72%)
Aug 12, 2022	52.92	53.59	52.69	53.55	1,310,002	+0.89(+1.69%)
Aug 11, 2022	52.31	52.83	52.31	52.66	1,444,340	+0.79(+1.53%)
Aug 10, 2022	50.93	52.25	50.81	51.86	1,370,017	+1.62(+3.22%)
Aug 09, 2022	49.79	50.28	49.51	50.25	1,381,111	+0.50(+1.00%)
Aug 08, 2022	49.85	50.42	49.72	49.75	1,079,707	+0.08(+0.17%)
Aug 05, 2022	48.99	50.28	48.88	49.67	826,625	+0.63(+1.29%)
Aug 04, 2022	49.42	49.63	48.82	49.03	1,031,974	-0.60(-1.20%)
Aug 03, 2022	49.20	49.82	48.76	49.63	1,169,521	+0.79(+1.62%)
Aug 02, 2022	49.64	50.11	48.81	48.84	1,020,670	-0.76(-1.54%)
Aug 01, 2022	49.93	50.15	49.23	49.60	1,339,126	-0.57(-1.14%)
Jul 29, 2022	49.41	50.31	49.26	50.17	1,873,329	+0.98(+2.00%)
Jul 28, 2022	49.37	49.56	48.35	49.19	1,589,451	-0.06(-0.13%)
Jul 27, 2022	48.52	49.92	48.33	49.25	3,162,344	+0.75(+1.54%)
Jul 26, 2022	48.95	49.75	48.22	48.51	2,454,575	-1.24(-2.50%)
Jul 25, 2022	48.97	49.86	48.52	49.75	1,428,441	+1.22(+2.52%)
Jul 22, 2022	48.78	49.25	48.02	48.53	1,816,867	-0.27(-0.55%)
Jul 21, 2022	48.77	49.29	48.31	48.79	1,500,492	-0.20(-0.41%)
Jul 20, 2022	47.98	49.04	47.98	48.99	1,100,493	+0.62(+1.27%)
Jul 19, 2022	47.33	49.12	47.33	48.38	1,699,842	+1.59(+3.40%)
Jul 18, 2022	47.03	48.00	46.53	46.79	927,505	+0.22(+0.47%)
Jul 15, 2022	45.57	46.70	45.02	46.57	1,192,995	+1.92(+4.31%)
Jul 14, 2022	44.68	44.93	44.07	44.64	1,279,683	-0.95(-2.08%)
Jul 13, 2022	45.92	46.13	44.78	45.59	1,506,337	-0.58(-1.25%)
Jul 12, 2022	45.98	47.16	45.98	46.17	1,404,195	-0.19(-0.42%)
Jul 11, 2022	46.58	46.89	46.03	46.36	1,171,602	-0.58(-1.23%)
Jul 08, 2022	47.69	47.84	46.68	46.94	1,158,458	-0.40(-0.85%)
Jul 07, 2022	47.08	47.61	47.08	47.35	1,205,367	+0.98(+2.12%)
Jul 06, 2022	46.57	46.93	45.89	46.36	1,341,037	-0.62(-1.31%)
Jul 05, 2022	46.08	46.99	45.32	46.98	1,212,409	-0.28(-0.58%)
Jul 01, 2022	46.58	47.39	45.68	47.26	1,349,138	+0.44(+0.94%)
Jun 30, 2022	46.65	47.68	45.93	46.81	1,145,822	-0.98(-2.06%)
Jun 29, 2022	48.58	48.58	47.43	47.80	818,088	-0.66(-1.37%)
Jun 28, 2022	49.04	49.60	48.39	48.46	790,050	+0.07(+0.15%)
Jun 27, 2022	49.38	49.38	48.05	48.39	1,341,157	-0.66(-1.35%)
Jun 24, 2022	47.21	49.05	46.95	49.05	2,103,948	+2.29(+4.90%)
Jun 23, 2022	48.09	48.15	46.01	46.76	1,481,847	-1.58(-3.27%)
Jun 22, 2022	48.10	48.90	48.00	48.34	1,784,978	-0.42(-0.87%)
Jun 21, 2022	49.12	49.63	48.50	48.76	2,080,528	+0.70(+1.45%)
Jun 17, 2022	47.90	49.04	47.84	48.07	3,025,882	+0.52(+1.10%)
Jun 16, 2022	47.50	48.23	46.79	47.54	2,213,435	-1.32(-2.69%)
Jun 15, 2022	48.05	49.55	47.96	48.86	3,123,484	+1.20(+2.51%)
Jun 14, 2022	47.27	48.85	47.25	47.66	2,235,963	+0.67(+1.43%)
Jun 13, 2022	47.32	47.94	46.66	46.99	2,261,892	-1.56(-3.22%)
Jun 10, 2022	48.98	49.87	48.23	48.55	2,136,809	-1.82(-3.62%)
Jun 09, 2022	51.99	51.99	50.36	50.37	1,280,945	-1.62(-3.11%)
Jun 08, 2022	52.23	52.39	51.63	51.99	811,451	-0.79(-1.50%)
Jun 07, 2022	51.92	52.86	51.51	52.78	1,235,877	+0.46(+0.88%)
Jun 06, 2022	52.60	53.15	51.95	52.32	895,093	+0.32(+0.62%)
Jun 03, 2022	52.28	52.37	51.68	52.00	922,002	-0.52(-0.98%)
Jun 02, 2022	51.49	52.55	51.25	52.52	962,690	+1.01(+1.96%)

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.