Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	51.00	52.47	50.40	52.29	835,602	+1.01(+1.97%)
Aug 30, 2022	48.77	52.13	48.68	51.28	932,829	+2.09(+4.24%)
Aug 29, 2022	49.42	49.74	47.89	49.20	1,350,960	+1.28(+2.67%)
Aug 26, 2022	43.60	48.09	43.58	47.92	1,509,967	+4.33(+9.94%)
Aug 25, 2022	45.05	45.27	43.56	43.59	780,424	-2.09(-4.57%)
Aug 24, 2022	46.85	47.28	45.03	45.67	764,122	-1.05(-2.24%)
Aug 23, 2022	46.73	47.13	45.28	46.72	887,220	-0.28(-0.59%)
Aug 22, 2022	46.12	47.39	45.82	47.00	1,715,026	+2.77(+6.26%)
Aug 19, 2022	42.88	44.59	42.69	44.23	1,100,305	+2.65(+6.38%)
Aug 18, 2022	42.28	42.85	41.35	41.58	802,172	-0.84(-1.97%)
Aug 17, 2022	41.74	43.12	41.35	42.42	1,236,467	+2.09(+5.20%)
Aug 16, 2022	40.68	41.50	39.74	40.32	1,085,933	+0.00(+0.00%)
Aug 15, 2022	41.69	42.01	40.23	40.32	816,683	-0.39(-0.97%)
Aug 12, 2022	42.74	43.20	40.67	40.71	1,346,500	-2.58(-5.97%)
Aug 11, 2022	42.56	43.56	41.21	43.30	1,393,297	-0.49(-1.12%)
Aug 10, 2022	45.37	45.70	43.59	43.79	975,158	-4.13(-8.62%)
Aug 09, 2022	46.60	48.66	46.50	47.92	1,090,713	+1.91(+4.16%)
Aug 08, 2022	46.50	46.70	44.67	46.01	1,471,713	-1.50(-3.16%)
Aug 05, 2022	50.05	50.32	47.38	47.51	1,227,766	-1.04(-2.14%)
Aug 04, 2022	48.32	49.33	48.15	48.55	912,242	+0.16(+0.34%)
Aug 03, 2022	49.46	49.96	48.01	48.38	976,802	-2.18(-4.31%)
Aug 02, 2022	51.00	51.77	48.97	50.56	690,049	+0.19(+0.38%)
Aug 01, 2022	51.43	52.74	49.46	50.37	926,240	+0.07(+0.13%)
Jul 29, 2022	51.30	52.10	49.91	50.30	950,599	-1.06(-2.06%)
Jul 28, 2022	52.82	55.01	51.23	51.36	992,198	-2.32(-4.31%)
Jul 27, 2022	56.37	56.85	52.81	53.68	1,061,234	-3.80(-6.60%)
Jul 26, 2022	57.10	58.22	56.69	57.47	929,045	+1.03(+1.82%)
Jul 25, 2022	56.90	58.39	56.03	56.45	802,934	-0.94(-1.64%)
Jul 22, 2022	54.37	58.63	54.05	57.39	1,477,647	+2.66(+4.86%)
Jul 21, 2022	56.50	57.97	54.67	54.73	958,941	-0.86(-1.54%)
Jul 20, 2022	58.38	58.52	55.27	55.58	1,143,353	-2.80(-4.79%)
Jul 19, 2022	62.72	62.81	58.10	58.38	1,317,639	-6.79(-10.42%)
Jul 18, 2022	62.39	65.75	61.11	65.17	937,200	+0.49(+0.76%)
Jul 15, 2022	66.50	69.19	64.34	64.68	1,012,692	-4.25(-6.16%)
Jul 14, 2022	69.88	71.86	68.43	68.93	1,258,208	+2.05(+3.06%)
Jul 13, 2022	69.44	69.79	65.75	66.88	772,238	+0.18(+0.27%)
Jul 12, 2022	66.64	67.75	64.62	66.70	744,773	+0.72(+1.09%)
Jul 11, 2022	63.74	66.50	62.94	65.98	927,603	+3.71(+5.96%)
Jul 08, 2022	62.85	64.30	60.83	62.27	1,077,931	-0.02(-0.03%)
Jul 07, 2022	65.40	65.48	61.84	62.29	886,239	-4.66(-6.96%)
Jul 06, 2022	65.97	69.01	64.56	66.95	1,097,661	+1.38(+2.11%)
Jul 05, 2022	70.41	72.69	65.53	65.56	863,389	-1.59(-2.36%)
Jul 01, 2022	70.04	71.81	66.82	67.15	1,073,156	-2.31(-3.32%)
Jun 30, 2022	71.16	72.81	67.38	69.46	1,181,586	+1.43(+2.10%)
Jun 29, 2022	66.01	70.03	65.74	68.02	1,191,419	+2.09(+3.18%)
Jun 28, 2022	61.44	66.12	59.99	65.93	1,687,992	+3.49(+5.59%)
Jun 27, 2022	62.63	64.24	61.20	62.44	1,364,946	-0.79(-1.25%)
Jun 24, 2022	68.05	68.44	63.23	63.23	1,936,185	-6.51(-9.33%)
Jun 23, 2022	71.78	74.03	69.29	69.73	1,293,101	-2.60(-3.60%)
Jun 22, 2022	74.78	75.51	70.52	72.34	1,185,453	+0.47(+0.66%)
Jun 21, 2022	72.17	73.75	69.28	71.87	1,399,782	-4.11(-5.41%)
Jun 17, 2022	77.11	78.09	72.71	75.98	1,525,717	-1.84(-2.36%)
Jun 16, 2022	73.19	79.20	72.59	77.82	2,239,767	+9.52(+13.94%)
Jun 15, 2022	69.25	72.34	65.59	68.29	2,216,285	-3.01(-4.22%)
Jun 14, 2022	69.91	73.53	69.21	71.30	2,363,917	+0.80(+1.13%)
Jun 13, 2022	66.97	71.45	65.62	70.50	4,425,442	+8.73(+14.14%)
Jun 10, 2022	60.03	62.67	59.04	61.77	1,758,119	+4.67(+8.18%)
Jun 09, 2022	54.68	57.17	54.16	57.10	1,291,502	+3.32(+6.16%)
Jun 08, 2022	52.17	54.51	51.60	53.78	835,180	+2.34(+4.56%)
Jun 07, 2022	55.37	55.71	51.40	51.44	1,091,294	-2.59(-4.80%)
Jun 06, 2022	52.83	54.92	52.74	54.03	846,237	-0.61(-1.11%)
Jun 03, 2022	54.60	55.78	53.99	54.64	1,157,291	+1.35(+2.52%)
Jun 02, 2022	57.26	57.51	53.29	53.29	1,077,540	-4.09(-7.13%)

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.