Date	Open	High	Low	Close	Volume	Change (%)
Aug 12, 2022	51.73	52.78	51.29	52.73	920,122	+1.20(+2.33%)
Aug 11, 2022	51.66	52.94	51.47	51.53	1,111,519	-0.11(-0.21%)
Aug 10, 2022	50.90	51.74	50.85	51.64	618,029	+1.33(+2.64%)
Aug 09, 2022	50.78	51.15	50.08	50.31	1,058,533	-0.37(-0.73%)
Aug 08, 2022	51.35	51.78	50.35	50.68	909,012	-0.24(-0.47%)
Aug 05, 2022	50.09	50.94	50.09	50.92	1,058,731	+0.27(+0.53%)
Aug 04, 2022	50.06	50.80	49.46	50.65	1,326,519	+0.28(+0.56%)
Aug 03, 2022	52.91	52.91	50.14	50.37	1,710,298	-2.04(-3.89%)
Aug 02, 2022	51.91	53.38	50.17	52.41	2,871,555	-0.09(-0.17%)
Aug 01, 2022	53.10	53.38	52.36	52.50	1,227,924	-0.73(-1.37%)
Jul 29, 2022	52.46	53.47	52.23	53.23	1,295,103	+0.83(+1.58%)
Jul 28, 2022	51.74	52.80	51.30	52.40	893,170	+1.15(+2.24%)
Jul 27, 2022	51.23	51.90	50.66	51.25	725,714	-0.14(-0.27%)
Jul 26, 2022	51.31	51.66	51.05	51.39	775,646	+0.36(+0.71%)
Jul 25, 2022	50.12	51.14	49.99	51.03	680,784	+0.52(+1.03%)
Jul 22, 2022	50.70	50.95	50.02	50.51	680,989	+0.11(+0.22%)
Jul 21, 2022	49.62	50.48	49.35	50.40	846,945	+0.81(+1.63%)
Jul 20, 2022	50.16	50.47	49.20	49.59	1,559,005	-0.31(-0.62%)
Jul 19, 2022	48.23	50.09	48.23	49.90	2,122,155	+1.95(+4.07%)
Jul 18, 2022	48.12	48.71	47.78	47.95	858,434	+0.13(+0.27%)
Jul 15, 2022	48.02	48.29	47.13	47.82	1,767,633	+0.39(+0.82%)
Jul 14, 2022	46.24	47.58	46.03	47.43	1,111,736	+0.28(+0.59%)
Jul 13, 2022	46.79	47.57	46.41	47.15	657,473	-0.39(-0.82%)
Jul 12, 2022	47.86	48.52	47.17	47.54	739,638	-0.85(-1.76%)
Jul 11, 2022	48.17	48.73	47.91	48.39	808,639	-0.08(-0.17%)
Jul 08, 2022	48.40	48.81	47.76	48.47	1,026,051	+0.30(+0.62%)
Jul 07, 2022	47.67	48.53	47.67	48.17	1,574,793	+0.94(+1.99%)
Jul 06, 2022	47.36	47.86	46.45	47.23	1,814,094	-0.42(-0.88%)
Jul 05, 2022	48.37	48.70	46.79	47.65	1,180,002	-1.46(-2.97%)
Jul 01, 2022	48.49	49.32	47.90	49.11	1,574,955	+0.72(+1.49%)
Jun 30, 2022	46.93	48.75	46.93	48.39	1,524,886	+0.51(+1.07%)
Jun 29, 2022	48.08	48.08	47.10	47.88	1,109,852	+0.18(+0.38%)
Jun 28, 2022	48.41	48.75	47.23	47.70	1,485,820	-0.47(-0.98%)
Jun 27, 2022	48.17	48.82	46.55	48.17	2,711,618	+0.03(+0.06%)
Jun 24, 2022	45.06	48.14	44.83	48.14	17,860,326	+3.59(+8.06%)
Jun 23, 2022	45.25	45.25	43.81	44.55	1,988,288	-0.51(-1.13%)
Jun 22, 2022	44.94	45.52	44.24	45.06	3,015,781	-0.46(-1.01%)
Jun 21, 2022	45.16	45.86	44.12	45.52	1,836,803	+1.15(+2.59%)
Jun 17, 2022	44.64	45.00	43.61	44.37	2,140,379	+0.18(+0.41%)
Jun 16, 2022	46.20	46.25	43.57	44.19	1,872,864	-2.69(-5.74%)
Jun 15, 2022	47.98	48.01	46.33	46.88	1,680,071	-0.48(-1.01%)
Jun 14, 2022	47.64	48.33	46.93	47.36	1,425,750	-0.62(-1.29%)
Jun 13, 2022	48.45	48.68	47.37	47.98	1,564,375	-1.45(-2.93%)
Jun 10, 2022	49.82	49.97	48.84	49.43	1,086,221	-0.88(-1.75%)
Jun 09, 2022	50.38	50.74	49.29	50.31	961,435	-0.26(-0.51%)
Jun 08, 2022	51.91	52.01	50.30	50.57	1,149,571	-1.46(-2.81%)
Jun 07, 2022	50.35	52.15	50.13	52.03	1,180,162	+1.16(+2.28%)
Jun 06, 2022	51.01	51.39	50.51	50.87	1,216,034	+0.07(+0.14%)
Jun 03, 2022	50.04	50.91	49.76	50.80	1,001,690	+0.59(+1.18%)
Jun 02, 2022	49.35	50.27	48.98	50.21	898,537	+0.88(+1.78%)

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.