Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	49.35	49.78	48.71	49.11	2,844,192	-0.18(-0.37%)
Aug 30, 2022	49.30	50.04	49.09	49.29	2,278,341	+0.26(+0.53%)
Aug 29, 2022	48.88	49.47	48.58	49.03	1,612,425	-0.21(-0.43%)
Aug 26, 2022	51.42	51.57	49.20	49.24	1,288,871	-2.20(-4.28%)
Aug 25, 2022	50.98	51.55	50.61	51.44	1,079,488	+0.73(+1.45%)
Aug 24, 2022	50.49	51.05	50.18	50.71	722,718	+0.16(+0.32%)
Aug 23, 2022	51.17	51.43	50.41	50.55	1,018,294	-0.61(-1.19%)
Aug 22, 2022	52.65	52.69	51.10	51.15	1,162,018	-2.31(-4.32%)
Aug 19, 2022	54.09	54.43	53.31	53.46	1,594,379	-0.88(-1.62%)
Aug 18, 2022	54.42	54.62	53.94	54.34	1,300,708	+0.00(+0.00%)
Aug 17, 2022	53.61	54.45	53.07	54.34	2,308,831	+0.24(+0.45%)
Aug 16, 2022	52.97	54.34	52.86	54.10	1,459,742	+0.58(+1.08%)
Aug 15, 2022	53.57	53.77	52.97	53.52	1,008,795	-0.14(-0.25%)
Aug 12, 2022	53.10	53.69	52.95	53.65	1,566,558	+0.79(+1.50%)
Aug 11, 2022	51.90	53.85	51.84	52.86	2,568,837	+1.34(+2.60%)
Aug 10, 2022	50.32	51.75	50.32	51.52	1,716,732	+2.35(+4.79%)
Aug 09, 2022	50.49	50.49	48.85	49.17	1,931,900	-1.71(-3.36%)
Aug 08, 2022	51.09	51.56	50.63	50.88	1,425,885	+0.25(+0.49%)
Aug 05, 2022	50.20	50.67	49.44	50.63	1,223,901	-0.16(-0.32%)
Aug 04, 2022	49.81	50.99	49.57	50.79	2,332,708	+0.63(+1.26%)
Aug 03, 2022	51.33	51.43	50.03	50.16	2,025,063	-0.96(-1.88%)
Aug 02, 2022	52.63	52.80	51.03	51.12	1,444,882	-1.73(-3.27%)
Aug 01, 2022	52.67	53.30	52.24	52.85	1,179,891	-0.34(-0.63%)
Jul 29, 2022	53.32	53.57	52.63	53.18	1,775,362	+0.10(+0.18%)
Jul 28, 2022	51.99	53.72	51.39	53.09	3,649,399	+1.31(+2.52%)
Jul 27, 2022	52.38	52.43	50.76	51.78	3,624,729	-1.14(-2.16%)
Jul 26, 2022	52.87	53.15	52.24	52.92	1,587,371	-0.29(-0.54%)
Jul 25, 2022	53.90	54.23	52.87	53.21	1,769,250	-0.86(-1.60%)
Jul 22, 2022	54.47	54.98	53.54	54.08	1,760,233	+0.01(+0.02%)
Jul 21, 2022	52.55	54.08	52.24	54.07	1,695,479	+1.44(+2.74%)
Jul 20, 2022	52.30	52.72	52.09	52.63	1,277,329	+0.46(+0.88%)
Jul 19, 2022	51.49	52.27	51.11	52.16	1,515,683	+1.21(+2.37%)
Jul 18, 2022	51.50	51.84	50.74	50.95	1,302,147	-0.52(-1.01%)
Jul 15, 2022	51.70	51.82	50.60	51.47	1,709,702	+0.51(+1.00%)
Jul 14, 2022	49.96	51.25	49.84	50.96	2,220,431	-0.11(-0.21%)
Jul 13, 2022	49.87	51.21	49.29	51.07	1,730,688	+0.36(+0.70%)
Jul 12, 2022	50.67	51.81	50.35	50.71	1,394,665	+0.10(+0.19%)
Jul 11, 2022	50.25	50.97	50.16	50.62	1,065,020	+0.14(+0.29%)
Jul 08, 2022	50.52	50.69	49.89	50.47	1,378,077	+0.11(+0.21%)
Jul 07, 2022	50.31	50.73	49.68	50.37	1,399,519	+0.04(+0.08%)
Jul 06, 2022	50.93	51.42	49.73	50.33	2,025,895	-0.24(-0.47%)
Jul 05, 2022	48.92	50.67	48.84	50.57	2,891,413	+1.01(+2.03%)
Jul 01, 2022	48.80	50.06	48.77	49.56	2,135,485	+0.97(+2.00%)
Jun 30, 2022	47.98	48.90	47.41	48.59	2,801,540	+0.14(+0.30%)
Jun 29, 2022	48.96	49.60	47.89	48.45	2,405,494	-0.76(-1.54%)
Jun 28, 2022	49.78	50.22	49.06	49.21	2,168,468	-0.43(-0.87%)
Jun 27, 2022	49.74	50.22	49.45	49.64	2,211,354	-0.11(-0.21%)
Jun 24, 2022	48.04	49.88	48.02	49.74	4,360,969	+2.18(+4.58%)
Jun 23, 2022	45.36	47.60	45.36	47.56	2,922,025	+2.11(+4.65%)
Jun 22, 2022	44.48	45.85	44.43	45.45	2,281,656	+0.07(+0.15%)
Jun 21, 2022	46.14	46.55	45.29	45.38	2,312,046	-0.35(-0.76%)
Jun 17, 2022	45.59	46.54	44.93	45.73	6,374,128	-0.09(-0.19%)
Jun 16, 2022	47.69	47.79	45.44	45.82	3,590,410	-3.11(-6.36%)
Jun 15, 2022	49.40	49.70	48.22	48.93	2,737,307	-0.25(-0.51%)
Jun 14, 2022	50.33	50.69	48.77	49.18	2,621,169	-1.03(-2.05%)
Jun 13, 2022	51.43	52.32	49.92	50.21	3,263,080	-2.34(-4.46%)
Jun 10, 2022	53.36	53.62	52.46	52.55	2,122,762	-1.90(-3.49%)
Jun 09, 2022	54.32	54.95	53.82	54.45	1,450,414	+0.32(+0.59%)
Jun 08, 2022	54.42	54.56	53.91	54.13	1,585,468	-0.73(-1.33%)
Jun 07, 2022	53.98	55.00	53.64	54.86	1,746,380	+0.12(+0.23%)
Jun 06, 2022	54.35	55.07	53.96	54.74	2,560,368	+0.64(+1.19%)
Jun 03, 2022	54.07	54.85	53.90	54.09	1,682,069	-0.50(-0.91%)
Jun 02, 2022	53.95	54.63	53.59	54.59	2,039,638	+1.13(+2.12%)

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.