Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	50.75	50.93	50.02	50.09	337,301	-0.60(-1.18%)
Aug 30, 2022	50.63	50.91	50.17	50.69	242,199	+0.11(+0.22%)
Aug 29, 2022	51.23	51.30	50.58	50.58	250,577	-0.83(-1.61%)
Aug 26, 2022	52.78	53.34	51.34	51.41	401,862	-1.50(-2.84%)
Aug 25, 2022	52.22	53.60	52.04	52.91	636,582	+0.84(+1.61%)
Aug 24, 2022	51.31	52.28	51.23	52.07	347,778	+0.60(+1.17%)
Aug 23, 2022	51.62	52.24	51.31	51.47	347,581	-0.17(-0.33%)
Aug 22, 2022	52.63	52.63	51.45	51.64	243,735	-1.56(-2.93%)
Aug 19, 2022	53.61	53.61	52.89	53.20	271,705	-0.60(-1.12%)
Aug 18, 2022	54.10	54.10	53.55	53.80	188,803	-0.33(-0.61%)
Aug 17, 2022	54.49	54.89	53.61	54.13	343,547	-0.91(-1.65%)
Aug 16, 2022	53.52	55.31	53.39	55.04	324,689	+1.17(+2.17%)
Aug 15, 2022	53.33	54.19	52.77	53.87	480,217	+0.44(+0.82%)
Aug 12, 2022	52.76	54.06	52.54	53.43	597,855	+0.85(+1.62%)
Aug 11, 2022	52.48	52.89	52.30	52.58	348,717	+0.28(+0.54%)
Aug 10, 2022	51.72	53.28	51.72	52.30	358,459	+1.02(+1.99%)
Aug 09, 2022	52.64	52.66	51.19	51.28	572,839	-1.12(-2.14%)
Aug 08, 2022	50.50	52.87	50.50	52.40	813,675	+1.87(+3.70%)
Aug 05, 2022	50.63	51.50	48.77	50.53	840,416	+3.28(+6.94%)
Aug 04, 2022	48.48	48.61	47.12	47.25	490,299	-1.04(-2.15%)
Aug 03, 2022	47.74	48.61	47.56	48.29	427,095	+0.62(+1.30%)
Aug 02, 2022	48.30	48.30	47.42	47.67	327,028	-0.49(-1.02%)
Aug 01, 2022	46.53	48.27	46.04	48.16	434,821	+1.29(+2.75%)
Jul 29, 2022	46.82	47.45	46.23	46.87	271,071	+0.24(+0.51%)
Jul 28, 2022	46.29	46.90	45.75	46.63	330,282	+0.63(+1.37%)
Jul 27, 2022	46.00	46.90	45.55	46.00	440,261	+0.23(+0.50%)
Jul 26, 2022	45.07	45.79	44.53	45.77	309,754	+0.85(+1.89%)
Jul 25, 2022	45.17	45.57	44.65	44.92	218,870	+0.04(+0.09%)
Jul 22, 2022	45.14	45.83	44.38	44.88	236,506	-0.07(-0.16%)
Jul 21, 2022	44.96	45.06	44.57	44.95	171,703	+0.09(+0.20%)
Jul 20, 2022	44.40	44.95	43.74	44.86	353,116	+0.61(+1.38%)
Jul 19, 2022	43.07	44.35	42.84	44.25	222,537	+1.52(+3.56%)
Jul 18, 2022	43.87	44.22	42.67	42.73	274,008	-0.95(-2.17%)
Jul 15, 2022	43.74	45.17	43.00	43.68	239,688	+0.56(+1.30%)
Jul 14, 2022	42.87	43.22	42.58	43.12	181,943	-0.14(-0.32%)
Jul 13, 2022	43.00	43.43	42.68	43.26	341,588	-0.39(-0.89%)
Jul 12, 2022	43.77	44.48	43.43	43.65	251,337	-0.44(-1.00%)
Jul 11, 2022	44.41	44.76	43.83	44.09	294,299	-0.52(-1.17%)
Jul 08, 2022	44.45	45.15	43.97	44.61	313,144	+0.05(+0.11%)
Jul 07, 2022	44.49	45.59	44.01	44.56	214,735	+0.33(+0.75%)
Jul 06, 2022	44.63	45.07	43.80	44.23	333,270	-0.32(-0.72%)
Jul 05, 2022	43.66	44.55	42.80	44.55	400,087	+0.18(+0.41%)
Jul 01, 2022	43.81	44.48	43.38	44.37	280,813	+0.52(+1.19%)
Jun 30, 2022	43.06	44.24	42.33	43.85	444,247	+0.49(+1.13%)
Jun 29, 2022	43.85	43.85	42.69	43.36	387,873	-0.39(-0.89%)
Jun 28, 2022	43.43	44.11	43.05	43.75	609,421	+0.45(+1.04%)
Jun 27, 2022	42.81	43.84	42.75	43.30	382,859	+0.69(+1.62%)
Jun 24, 2022	41.30	42.95	41.28	42.61	985,161	+1.72(+4.21%)
Jun 23, 2022	41.03	41.05	40.35	40.89	483,852	-0.01(-0.02%)
Jun 22, 2022	41.00	41.32	40.38	40.90	757,871	-0.21(-0.51%)
Jun 21, 2022	42.59	42.85	41.03	41.11	548,108	-1.25(-2.95%)
Jun 17, 2022	41.53	42.51	40.84	42.36	802,193	+1.11(+2.69%)
Jun 16, 2022	41.85	41.85	40.79	41.25	759,802	-1.32(-3.10%)
Jun 15, 2022	43.26	43.69	42.16	42.57	469,094	-0.50(-1.16%)
Jun 14, 2022	44.32	44.99	42.83	43.07	566,159	-1.24(-2.80%)
Jun 13, 2022	45.46	45.67	44.09	44.31	400,477	-2.09(-4.50%)
Jun 10, 2022	46.45	47.30	45.94	46.40	378,059	-0.95(-2.01%)
Jun 09, 2022	48.88	48.88	47.31	47.35	327,537	-1.54(-3.15%)
Jun 08, 2022	50.40	50.89	48.84	48.89	339,778	-1.51(-3.00%)
Jun 07, 2022	49.56	50.47	48.97	50.40	414,981	+0.64(+1.29%)
Jun 06, 2022	50.00	50.20	49.46	49.76	627,069	+0.20(+0.40%)
Jun 03, 2022	50.01	50.17	49.23	49.56	426,776	-0.66(-1.31%)
Jun 02, 2022	49.05	50.30	48.11	50.22	383,946	+1.13(+2.30%)

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.