Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	50.36	50.98	50.04	50.04	432,194	-0.08(-0.16%)
Aug 30, 2022	50.63	50.75	49.95	50.12	666,536	-0.32(-0.63%)
Aug 29, 2022	50.44	50.79	50.21	50.43	842,578	-0.37(-0.72%)
Aug 26, 2022	52.87	52.92	50.75	50.80	742,911	-2.11(-3.99%)
Aug 25, 2022	52.23	52.94	52.00	52.91	1,111,476	+1.02(+1.97%)
Aug 24, 2022	51.59	52.12	51.44	51.89	715,380	+0.26(+0.50%)
Aug 23, 2022	52.06	52.06	51.32	51.63	644,035	-0.61(-1.18%)
Aug 22, 2022	52.87	53.05	52.10	52.25	842,856	-1.18(-2.21%)
Aug 19, 2022	53.76	53.99	53.25	53.43	925,593	-0.53(-0.99%)
Aug 18, 2022	54.15	54.17	53.47	53.96	434,634	-0.09(-0.17%)
Aug 17, 2022	54.43	54.51	53.93	54.05	893,862	-0.68(-1.25%)
Aug 16, 2022	54.77	54.91	54.32	54.73	846,497	-0.29(-0.52%)
Aug 15, 2022	54.68	55.19	54.56	55.02	643,457	+0.20(+0.36%)
Aug 12, 2022	54.38	54.88	54.13	54.82	747,348	+0.67(+1.24%)
Aug 11, 2022	54.47	55.11	54.07	54.15	670,540	-0.03(-0.05%)
Aug 10, 2022	53.77	54.20	53.53	54.18	567,710	+1.26(+2.38%)
Aug 09, 2022	53.63	53.76	52.83	52.92	1,018,979	-0.81(-1.51%)
Aug 08, 2022	53.93	54.37	53.58	53.73	721,919	-0.04(-0.07%)
Aug 05, 2022	53.14	53.80	52.96	53.77	873,827	+0.20(+0.37%)
Aug 04, 2022	53.76	53.86	53.35	53.57	707,520	-0.11(-0.20%)
Aug 03, 2022	53.69	53.94	53.27	53.68	1,256,323	+0.32(+0.59%)
Aug 02, 2022	53.22	54.13	53.04	53.37	826,128	+0.21(+0.39%)
Aug 01, 2022	52.83	53.42	52.75	53.16	1,260,497	-0.06(-0.11%)
Jul 29, 2022	53.47	53.64	53.00	53.22	978,255	-0.51(-0.94%)
Jul 28, 2022	53.22	54.01	52.41	53.72	787,650	+0.52(+0.99%)
Jul 27, 2022	52.70	53.46	52.54	53.20	1,091,203	+1.01(+1.94%)
Jul 26, 2022	51.96	52.41	51.77	52.19	793,813	+0.28(+0.53%)
Jul 25, 2022	51.84	52.00	51.51	51.91	493,922	+0.06(+0.11%)
Jul 22, 2022	52.50	52.77	51.47	51.85	2,273,456	-0.70(-1.34%)
Jul 21, 2022	51.54	52.58	51.42	52.55	2,717,737	+1.53(+3.01%)
Jul 20, 2022	50.84	51.41	50.63	51.02	830,829	+0.11(+0.21%)
Jul 19, 2022	50.07	50.98	49.97	50.91	505,662	+1.42(+2.86%)
Jul 18, 2022	50.70	50.72	49.32	49.49	802,020	-1.02(-2.02%)
Jul 15, 2022	50.15	50.59	49.83	50.51	921,405	+1.13(+2.29%)
Jul 14, 2022	48.91	49.46	48.48	49.39	725,801	-0.04(-0.08%)
Jul 13, 2022	49.14	49.71	48.88	49.42	1,101,707	-0.46(-0.91%)
Jul 12, 2022	50.64	51.09	49.66	49.88	865,630	-0.90(-1.77%)
Jul 11, 2022	50.77	51.08	50.39	50.78	1,734,020	-0.38(-0.74%)
Jul 08, 2022	51.04	51.62	50.86	51.16	430,441	-0.07(-0.14%)
Jul 07, 2022	50.90	51.27	50.68	51.23	551,260	+0.38(+0.74%)
Jul 06, 2022	50.82	51.19	50.59	50.85	754,046	-0.01(-0.02%)
Jul 05, 2022	50.23	50.86	49.55	50.86	759,409	-0.03(-0.06%)
Jul 01, 2022	49.97	50.99	49.59	50.89	1,090,475	+0.94(+1.88%)
Jun 30, 2022	49.76	50.35	49.39	49.95	811,469	-0.34(-0.67%)
Jun 29, 2022	49.84	50.42	49.41	50.29	618,047	+0.47(+0.93%)
Jun 28, 2022	50.95	51.18	49.79	49.82	779,237	-0.91(-1.80%)
Jun 27, 2022	50.88	51.04	50.46	50.73	1,057,759	-0.11(-0.21%)
Jun 24, 2022	50.07	50.84	49.73	50.84	1,130,231	+1.16(+2.33%)
Jun 23, 2022	48.63	49.78	48.63	49.68	1,798,659	+1.15(+2.37%)
Jun 22, 2022	47.46	48.99	47.42	48.53	898,701	+0.55(+1.16%)
Jun 21, 2022	47.97	48.16	47.73	47.98	1,442,368	+0.69(+1.47%)
Jun 17, 2022	47.46	48.13	47.26	47.29	1,223,947	+0.10(+0.21%)
Jun 16, 2022	47.33	47.44	46.78	47.19	1,451,460	-1.23(-2.54%)
Jun 15, 2022	48.32	49.10	47.60	48.41	1,660,569	+0.61(+1.28%)
Jun 14, 2022	48.85	48.85	47.36	47.80	1,577,586	-1.02(-2.09%)
Jun 13, 2022	49.46	49.76	48.59	48.82	1,641,051	-1.85(-3.65%)
Jun 10, 2022	50.63	51.16	50.29	50.67	1,124,658	-0.78(-1.52%)
Jun 09, 2022	52.54	52.59	51.45	51.45	741,677	-1.32(-2.50%)
Jun 08, 2022	53.09	53.33	52.70	52.77	793,033	-0.58(-1.09%)
Jun 07, 2022	52.42	53.46	52.42	53.36	856,919	+0.61(+1.16%)
Jun 06, 2022	53.23	53.46	52.60	52.74	800,485	-0.07(-0.13%)
Jun 03, 2022	53.61	53.61	52.73	52.81	572,524	-1.21(-2.23%)
Jun 02, 2022	52.58	54.06	52.00	54.02	994,224	+1.45(+2.77%)

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.