Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	47.27	51.74	46.82	50.98	958,795	+2.41(+4.96%)
Aug 30, 2022	49.78	49.92	47.54	48.57	475,255	-1.92(-3.80%)
Aug 29, 2022	49.21	51.22	48.82	50.49	573,679	+1.16(+2.35%)
Aug 26, 2022	50.04	50.17	48.65	49.33	404,965	-0.72(-1.44%)
Aug 25, 2022	50.50	51.00	49.68	50.05	486,128	+0.30(+0.60%)
Aug 24, 2022	49.08	49.97	48.25	49.75	626,029	+0.56(+1.14%)
Aug 23, 2022	49.31	50.70	48.39	49.19	685,772	+0.96(+1.99%)
Aug 22, 2022	47.99	48.91	46.58	48.23	427,921	-0.75(-1.53%)
Aug 19, 2022	50.00	50.33	48.56	48.98	781,550	-2.00(-3.92%)
Aug 18, 2022	47.72	51.00	47.72	50.98	582,618	+3.61(+7.62%)
Aug 17, 2022	47.28	48.19	46.81	47.37	623,037	-0.18(-0.38%)
Aug 16, 2022	47.98	48.15	46.74	47.55	395,871	+0.02(+0.04%)
Aug 15, 2022	48.49	48.49	45.81	47.53	713,905	-2.97(-5.88%)
Aug 12, 2022	50.03	50.73	49.58	50.50	530,536	+0.38(+0.76%)
Aug 11, 2022	49.72	50.99	49.43	50.12	707,391	+1.43(+2.94%)
Aug 10, 2022	48.80	49.36	48.01	48.69	366,398	+0.13(+0.27%)
Aug 09, 2022	47.97	49.31	47.97	48.56	669,032	+0.89(+1.87%)
Aug 08, 2022	48.10	48.95	47.05	47.67	610,187	-0.43(-0.89%)
Aug 05, 2022	46.54	49.27	46.41	48.10	421,671	+0.88(+1.86%)
Aug 04, 2022	49.69	49.97	47.07	47.22	643,250	-2.46(-4.95%)
Aug 03, 2022	51.18	51.75	48.86	49.68	519,834	-1.25(-2.45%)
Aug 02, 2022	49.04	52.17	49.04	50.93	1,012,418	+2.95(+6.15%)
Aug 01, 2022	49.00	49.34	47.26	47.98	945,223	-2.20(-4.38%)
Jul 29, 2022	47.43	50.35	46.85	50.18	977,494	+3.63(+7.80%)
Jul 28, 2022	47.01	47.23	45.26	46.55	386,272	+0.02(+0.04%)
Jul 27, 2022	44.40	46.82	44.00	46.53	494,248	+2.43(+5.51%)
Jul 26, 2022	44.64	45.29	43.38	44.10	433,988	+0.13(+0.30%)
Jul 25, 2022	42.46	44.04	41.84	43.97	373,378	+2.04(+4.87%)
Jul 22, 2022	42.94	43.87	41.70	41.93	868,148	-0.71(-1.67%)
Jul 21, 2022	42.04	42.78	40.30	42.64	775,947	-0.85(-1.95%)
Jul 20, 2022	42.07	43.59	41.53	43.49	512,148	+0.83(+1.95%)
Jul 19, 2022	41.32	42.89	41.28	42.66	528,449	+1.48(+3.59%)
Jul 18, 2022	41.00	41.96	40.88	41.18	686,178	+1.45(+3.65%)
Jul 15, 2022	40.05	40.05	38.13	39.73	521,746	+1.22(+3.17%)
Jul 14, 2022	38.29	38.81	37.30	38.51	764,125	-1.48(-3.70%)
Jul 13, 2022	38.92	40.56	38.87	39.99	557,872	+0.40(+1.01%)
Jul 12, 2022	38.90	39.87	38.20	39.59	675,464	-0.44(-1.10%)
Jul 11, 2022	40.89	41.69	39.67	40.03	671,237	-2.17(-5.14%)
Jul 08, 2022	42.08	42.97	41.56	42.20	804,206	+0.37(+0.88%)
Jul 07, 2022	40.27	42.21	40.27	41.83	1,138,658	+2.40(+6.09%)
Jul 06, 2022	39.65	41.23	37.17	39.43	1,391,387	-1.00(-2.47%)
Jul 05, 2022	41.91	41.91	39.73	40.43	1,384,154	-2.42(-5.65%)
Jul 01, 2022	42.39	43.09	41.40	42.85	671,178	+0.61(+1.44%)
Jun 30, 2022	44.24	45.00	41.86	42.24	1,019,442	-3.44(-7.53%)
Jun 29, 2022	47.55	47.55	45.33	45.68	1,609,911	-1.26(-2.68%)
Jun 28, 2022	48.03	48.87	46.31	46.94	883,309	-0.16(-0.34%)
Jun 27, 2022	44.44	47.23	44.27	47.10	1,475,950	+3.28(+7.49%)
Jun 24, 2022	44.38	45.85	43.27	43.82	9,811,198	+0.18(+0.41%)
Jun 23, 2022	46.79	46.87	41.91	43.64	1,614,027	-2.90(-6.23%)
Jun 22, 2022	48.00	48.20	45.95	46.54	2,009,500	-3.98(-7.88%)
Jun 21, 2022	51.49	52.96	50.44	50.52	1,133,510	-0.01(-0.02%)
Jun 17, 2022	49.69	51.65	49.13	50.53	1,176,821	+0.75(+1.51%)
Jun 16, 2022	50.02	50.99	49.12	49.78	1,328,577	-1.80(-3.49%)
Jun 15, 2022	50.89	52.62	50.36	51.58	627,018	+0.73(+1.44%)
Jun 14, 2022	53.20	53.68	50.08	50.85	612,886	-1.51(-2.88%)
Jun 13, 2022	53.84	54.00	51.53	52.36	1,058,909	-3.68(-6.57%)
Jun 10, 2022	55.53	58.19	54.51	56.04	1,128,541	-0.37(-0.66%)
Jun 09, 2022	58.54	58.87	56.16	56.41	848,778	-2.99(-5.03%)
Jun 08, 2022	60.20	60.43	56.56	59.40	938,308	-0.73(-1.21%)
Jun 07, 2022	59.30	60.85	58.76	60.13	1,232,715	+0.54(+0.91%)
Jun 06, 2022	62.21	62.31	58.61	59.59	984,046	-1.89(-3.07%)
Jun 03, 2022	61.87	62.40	60.18	61.48	783,861	-0.17(-0.28%)
Jun 02, 2022	61.21	63.45	60.64	61.65	1,089,079	-0.17(-0.27%)

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.