Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	50.84	50.84	49.52	49.64	2,708,112	-0.95(-1.88%)
Aug 30, 2022	50.71	51.06	49.89	50.59	1,500,653	+0.09(+0.18%)
Aug 29, 2022	51.71	51.91	50.49	50.50	1,560,202	-1.57(-3.02%)
Aug 26, 2022	53.49	53.81	52.03	52.07	845,402	-1.52(-2.84%)
Aug 25, 2022	52.90	53.60	52.67	53.60	1,085,406	+0.85(+1.60%)
Aug 24, 2022	52.75	53.20	52.08	52.75	1,224,425	-0.35(-0.67%)
Aug 23, 2022	53.99	54.48	53.04	53.10	1,744,154	-0.71(-1.31%)
Aug 22, 2022	53.79	54.68	53.44	53.81	1,175,225	-0.70(-1.28%)
Aug 19, 2022	54.62	55.06	54.14	54.51	1,193,045	-0.58(-1.05%)
Aug 18, 2022	54.88	55.25	54.78	55.09	1,090,925	+0.20(+0.36%)
Aug 17, 2022	55.54	55.54	54.01	54.89	2,404,628	-1.09(-1.95%)
Aug 16, 2022	55.35	56.58	55.28	55.98	1,838,852	+0.52(+0.94%)
Aug 15, 2022	55.10	55.75	54.75	55.46	1,802,194	+0.03(+0.05%)
Aug 12, 2022	55.03	55.50	54.93	55.43	1,037,902	+0.28(+0.52%)
Aug 11, 2022	54.54	55.56	54.37	55.15	1,568,187	+0.94(+1.74%)
Aug 10, 2022	53.63	54.41	53.24	54.20	2,304,016	+1.40(+2.64%)
Aug 09, 2022	53.22	53.49	52.59	52.81	838,083	-0.65(-1.21%)
Aug 08, 2022	53.77	54.49	53.29	53.46	986,431	+0.02(+0.04%)
Aug 05, 2022	52.43	53.62	52.37	53.44	1,162,755	+0.70(+1.32%)
Aug 04, 2022	53.16	53.54	52.35	52.74	1,432,737	-0.42(-0.79%)
Aug 03, 2022	52.38	53.29	52.02	53.16	1,391,516	+1.20(+2.31%)
Aug 02, 2022	52.45	52.72	51.84	51.96	1,331,727	-0.81(-1.53%)
Aug 01, 2022	53.82	54.30	52.48	52.77	1,752,861	-1.23(-2.27%)
Jul 29, 2022	52.21	54.34	52.21	54.00	2,163,741	+1.64(+3.13%)
Jul 28, 2022	50.84	52.81	50.84	52.36	1,787,226	+1.73(+3.42%)
Jul 27, 2022	49.99	50.73	49.29	50.63	1,393,962	+0.95(+1.92%)
Jul 26, 2022	49.70	49.98	49.03	49.67	1,467,930	-0.32(-0.65%)
Jul 25, 2022	50.27	50.29	49.60	50.00	1,390,143	-0.29(-0.57%)
Jul 22, 2022	51.34	51.34	50.08	50.28	1,336,889	-0.89(-1.75%)
Jul 21, 2022	50.79	52.42	49.94	51.18	3,743,306	+1.83(+3.70%)
Jul 20, 2022	49.57	49.63	48.62	49.35	2,275,409	-0.33(-0.67%)
Jul 19, 2022	48.15	49.77	47.91	49.68	2,033,340	+2.14(+4.51%)
Jul 18, 2022	47.61	48.01	47.30	47.54	1,193,999	+0.10(+0.21%)
Jul 15, 2022	47.55	48.14	47.18	47.44	1,267,337	+0.42(+0.90%)
Jul 14, 2022	47.06	47.37	45.76	47.02	1,658,912	-0.69(-1.44%)
Jul 13, 2022	46.84	48.14	46.19	47.71	2,285,861	+0.16(+0.33%)
Jul 12, 2022	47.59	48.77	47.17	47.55	2,223,372	+0.29(+0.62%)
Jul 11, 2022	47.27	47.72	47.06	47.26	795,384	-0.12(-0.25%)
Jul 08, 2022	47.07	47.67	46.40	47.38	1,623,745	+0.29(+0.63%)
Jul 07, 2022	46.95	47.68	46.93	47.08	1,911,806	+0.29(+0.63%)
Jul 06, 2022	46.16	47.07	45.27	46.79	2,212,137	+0.71(+1.54%)
Jul 05, 2022	46.21	46.63	45.44	46.08	1,639,395	-0.81(-1.72%)
Jul 01, 2022	45.34	46.98	45.06	46.88	1,628,239	+1.40(+3.07%)
Jun 30, 2022	44.61	45.62	44.11	45.49	1,284,081	+0.36(+0.81%)
Jun 29, 2022	45.58	45.83	44.55	45.12	1,182,021	-0.27(-0.58%)
Jun 28, 2022	46.68	47.25	45.34	45.39	1,151,766	-0.56(-1.22%)
Jun 27, 2022	46.45	47.32	45.72	45.95	1,683,108	-0.30(-0.66%)
Jun 24, 2022	45.12	46.99	45.12	46.25	2,179,431	+1.37(+3.04%)
Jun 23, 2022	43.86	45.07	43.81	44.89	1,502,391	+1.09(+2.49%)
Jun 22, 2022	43.80	44.30	43.50	43.80	1,233,416	-0.47(-1.07%)
Jun 21, 2022	44.00	44.48	43.57	44.27	1,281,885	+0.79(+1.81%)
Jun 17, 2022	44.52	44.52	42.78	43.48	3,331,089	-0.71(-1.60%)
Jun 16, 2022	44.25	44.59	43.73	44.19	1,539,902	-1.09(-2.41%)
Jun 15, 2022	45.16	45.93	44.84	45.28	1,573,318	+0.89(+2.01%)
Jun 14, 2022	44.99	45.33	43.63	44.39	1,865,872	-0.05(-0.11%)
Jun 13, 2022	44.38	45.33	43.98	44.44	3,053,380	-0.81(-1.78%)
Jun 10, 2022	45.19	46.26	44.94	45.24	2,570,288	-0.71(-1.54%)
Jun 09, 2022	46.54	47.14	45.94	45.95	1,903,526	-0.82(-1.74%)
Jun 08, 2022	47.85	47.99	46.16	46.77	2,571,715	-1.47(-3.05%)
Jun 07, 2022	47.72	48.58	46.66	48.24	1,752,388	-0.75(-1.52%)
Jun 06, 2022	48.61	49.30	48.11	48.98	1,574,470	+0.92(+1.92%)
Jun 03, 2022	48.06	48.60	47.44	48.06	2,100,510	-0.28(-0.59%)
Jun 02, 2022	46.89	48.38	46.66	48.34	1,376,792	+1.67(+3.57%)

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.