Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	50.68	50.68	49.35	49.47	2,717,102	-0.95(-1.88%)
Aug 30, 2022	50.54	50.89	49.73	50.42	1,505,635	+0.09(+0.18%)
Aug 29, 2022	51.54	51.73	50.32	50.33	1,565,381	-1.57(-3.02%)
Aug 26, 2022	53.31	53.63	51.86	51.90	848,209	-1.52(-2.84%)
Aug 25, 2022	52.72	53.42	52.50	53.42	1,089,009	+0.84(+1.60%)
Aug 24, 2022	52.58	53.03	51.91	52.58	1,228,490	-0.35(-0.67%)
Aug 23, 2022	53.81	54.30	52.86	52.93	1,749,944	-0.71(-1.31%)
Aug 22, 2022	53.61	54.50	53.26	53.63	1,179,126	-0.70(-1.28%)
Aug 19, 2022	54.44	54.88	53.96	54.33	1,197,005	-0.58(-1.05%)
Aug 18, 2022	54.70	55.06	54.60	54.91	1,094,546	+0.20(+0.36%)
Aug 17, 2022	55.36	55.36	53.83	54.71	2,412,610	-1.09(-1.95%)
Aug 16, 2022	55.17	56.40	55.09	55.80	1,844,956	+0.52(+0.94%)
Aug 15, 2022	54.92	55.56	54.57	55.28	1,808,177	+0.03(+0.05%)
Aug 12, 2022	54.85	55.32	54.75	55.25	1,041,348	+0.28(+0.52%)
Aug 11, 2022	54.36	55.38	54.19	54.97	1,573,393	+0.94(+1.74%)
Aug 10, 2022	53.46	54.23	53.07	54.03	2,311,665	+1.39(+2.64%)
Aug 09, 2022	53.05	53.31	52.42	52.63	840,866	-0.65(-1.21%)
Aug 08, 2022	53.59	54.31	53.11	53.28	989,705	+0.02(+0.04%)
Aug 05, 2022	52.25	53.44	52.19	53.26	1,166,615	+0.70(+1.32%)
Aug 04, 2022	52.99	53.36	52.17	52.57	1,437,493	-0.42(-0.79%)
Aug 03, 2022	52.20	53.11	51.85	52.99	1,396,135	+1.19(+2.31%)
Aug 02, 2022	52.27	52.55	51.66	51.79	1,336,147	-0.80(-1.53%)
Aug 01, 2022	53.64	54.12	52.31	52.60	1,758,680	-1.22(-2.27%)
Jul 29, 2022	52.04	54.16	52.04	53.82	2,170,924	+1.64(+3.13%)
Jul 28, 2022	50.68	52.63	50.68	52.18	1,793,159	+1.72(+3.42%)
Jul 27, 2022	49.82	50.56	49.13	50.46	1,398,589	+0.95(+1.92%)
Jul 26, 2022	49.54	49.81	48.86	49.51	1,472,803	-0.32(-0.65%)
Jul 25, 2022	50.11	50.13	49.43	49.83	1,394,758	-0.28(-0.57%)
Jul 22, 2022	51.17	51.17	49.91	50.12	1,341,327	-0.89(-1.75%)
Jul 21, 2022	50.63	52.24	49.77	51.01	3,755,732	+1.82(+3.70%)
Jul 20, 2022	49.40	49.46	48.46	49.19	2,282,962	-0.33(-0.67%)
Jul 19, 2022	47.99	49.61	47.75	49.52	2,040,090	+2.14(+4.51%)
Jul 18, 2022	47.45	47.85	47.14	47.38	1,197,963	+0.10(+0.21%)
Jul 15, 2022	47.39	47.98	47.02	47.29	1,271,544	+0.42(+0.90%)
Jul 14, 2022	46.90	47.21	45.61	46.87	1,664,419	-0.69(-1.44%)
Jul 13, 2022	46.69	47.98	46.03	47.55	2,293,449	+0.16(+0.33%)
Jul 12, 2022	47.43	48.61	47.01	47.39	2,230,753	+0.29(+0.62%)
Jul 11, 2022	47.11	47.56	46.90	47.10	798,024	-0.12(-0.25%)
Jul 08, 2022	46.91	47.51	46.25	47.22	1,629,136	+0.29(+0.63%)
Jul 07, 2022	46.80	47.52	46.78	46.92	1,918,152	+0.29(+0.63%)
Jul 06, 2022	46.00	46.91	45.12	46.63	2,219,480	+0.71(+1.54%)
Jul 05, 2022	46.05	46.47	45.29	45.93	1,644,837	-0.80(-1.72%)
Jul 01, 2022	45.19	46.83	44.91	46.73	1,633,644	+1.39(+3.07%)
Jun 30, 2022	44.47	45.47	43.97	45.34	1,288,344	+0.36(+0.81%)
Jun 29, 2022	45.43	45.68	44.41	44.98	1,185,944	-0.26(-0.58%)
Jun 28, 2022	46.52	47.09	45.19	45.24	1,155,589	-0.56(-1.22%)
Jun 27, 2022	46.30	47.16	45.57	45.80	1,688,695	-0.30(-0.66%)
Jun 24, 2022	44.98	46.84	44.98	46.10	2,186,666	+1.36(+3.04%)
Jun 23, 2022	43.71	44.92	43.66	44.74	1,507,378	+1.09(+2.49%)
Jun 22, 2022	43.65	44.15	43.36	43.65	1,237,510	-0.47(-1.07%)
Jun 21, 2022	43.86	44.33	43.43	44.12	1,286,141	+0.78(+1.81%)
Jun 17, 2022	44.37	44.37	42.64	43.34	3,342,147	-0.71(-1.60%)
Jun 16, 2022	44.10	44.45	43.58	44.04	1,545,014	-1.09(-2.41%)
Jun 15, 2022	45.01	45.78	44.69	45.13	1,578,541	+0.89(+2.01%)
Jun 14, 2022	44.84	45.18	43.49	44.24	1,872,066	-0.05(-0.11%)
Jun 13, 2022	44.23	45.18	43.84	44.29	3,063,516	-0.80(-1.78%)
Jun 10, 2022	45.04	46.11	44.79	45.09	2,578,820	-0.71(-1.54%)
Jun 09, 2022	46.39	46.98	45.79	45.80	1,909,845	-0.81(-1.74%)
Jun 08, 2022	47.70	47.83	46.01	46.61	2,580,252	-1.47(-3.05%)
Jun 07, 2022	47.56	48.42	46.50	48.08	1,758,205	-0.74(-1.52%)
Jun 06, 2022	48.45	49.14	47.95	48.82	1,579,696	+0.92(+1.92%)
Jun 03, 2022	47.90	48.44	47.29	47.90	2,107,483	-0.28(-0.59%)
Jun 02, 2022	46.74	48.22	46.50	48.18	1,381,363	+1.66(+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.