Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.28	46.50	44.89	45.12	1,173,651	-1.08(-2.34%)
Aug 30, 2022	47.36	47.43	46.08	46.20	872,504	-1.09(-2.30%)
Aug 29, 2022	47.50	47.88	47.19	47.29	670,012	-0.82(-1.71%)
Aug 26, 2022	49.40	49.48	48.01	48.11	654,958	-1.47(-2.97%)
Aug 25, 2022	48.89	49.68	48.79	49.58	638,475	+0.85(+1.74%)
Aug 24, 2022	47.71	48.83	47.71	48.73	764,988	+1.17(+2.46%)
Aug 23, 2022	48.43	48.53	47.55	47.56	688,624	-1.15(-2.36%)
Aug 22, 2022	49.53	49.67	48.68	48.72	431,470	-1.37(-2.73%)
Aug 19, 2022	50.41	50.41	49.90	50.08	871,774	-0.39(-0.78%)
Aug 18, 2022	51.58	51.73	50.42	50.48	672,932	-0.97(-1.89%)
Aug 17, 2022	50.51	52.07	50.27	51.45	761,161	+0.45(+0.88%)
Aug 16, 2022	51.39	51.42	50.83	51.00	623,324	-0.39(-0.76%)
Aug 15, 2022	51.35	51.49	50.88	51.39	532,896	+0.13(+0.26%)
Aug 12, 2022	50.79	51.36	50.32	51.26	714,773	+1.01(+2.01%)
Aug 11, 2022	50.53	50.82	50.09	50.25	857,736	-0.23(-0.46%)
Aug 10, 2022	50.08	50.49	49.77	50.48	584,425	+1.03(+2.08%)
Aug 09, 2022	48.73	49.48	48.39	49.46	849,624	+0.85(+1.75%)
Aug 08, 2022	48.22	49.25	48.10	48.61	1,022,318	+0.98(+2.06%)
Aug 05, 2022	46.75	47.72	46.75	47.63	950,457	+0.33(+0.70%)
Aug 04, 2022	47.70	48.52	46.66	47.30	832,789	-1.15(-2.38%)
Aug 03, 2022	48.26	49.38	47.94	48.45	1,165,916	+0.70(+1.46%)
Aug 02, 2022	48.87	49.12	47.72	47.75	1,055,473	-1.29(-2.64%)
Aug 01, 2022	48.90	49.05	48.19	49.05	805,797	+0.07(+0.15%)
Jul 29, 2022	48.65	49.26	48.65	48.97	369,229	+0.14(+0.29%)
Jul 28, 2022	47.51	48.89	47.51	48.83	691,608	+1.77(+3.76%)
Jul 27, 2022	47.04	47.12	46.38	47.06	627,519	+0.06(+0.13%)
Jul 26, 2022	46.29	47.13	46.25	47.00	891,976	+0.56(+1.21%)
Jul 25, 2022	46.20	46.59	45.99	46.44	484,313	+0.29(+0.64%)
Jul 22, 2022	46.09	46.73	45.66	46.14	661,535	+0.29(+0.62%)
Jul 21, 2022	45.76	45.97	45.47	45.86	709,081	+0.00(+0.00%)
Jul 20, 2022	45.41	46.52	45.33	45.86	548,305	+0.40(+0.88%)
Jul 19, 2022	44.76	45.67	44.63	45.46	768,874	+1.24(+2.81%)
Jul 18, 2022	44.73	45.09	44.10	44.21	998,857	-0.21(-0.48%)
Jul 15, 2022	45.16	45.26	44.29	44.43	888,742	+0.10(+0.22%)
Jul 14, 2022	43.50	44.58	43.50	44.33	1,017,155	+0.02(+0.04%)
Jul 13, 2022	43.68	44.73	43.47	44.31	917,962	+0.37(+0.83%)
Jul 12, 2022	44.46	44.90	43.55	43.95	878,269	-0.89(-1.99%)
Jul 11, 2022	45.34	45.55	44.51	44.84	1,169,400	-0.81(-1.78%)
Jul 08, 2022	45.66	45.80	45.24	45.65	466,257	-0.27(-0.58%)
Jul 07, 2022	46.24	46.49	45.69	45.92	903,700	-0.21(-0.46%)
Jul 06, 2022	45.86	46.66	45.49	46.13	808,170	+0.63(+1.37%)
Jul 05, 2022	45.74	45.80	44.38	45.51	813,173	-0.60(-1.30%)
Jul 01, 2022	44.79	46.29	44.72	46.11	850,123	+1.39(+3.12%)
Jun 30, 2022	44.69	45.82	44.16	44.71	1,191,728	-0.13(-0.30%)
Jun 29, 2022	44.74	45.10	44.65	44.85	851,170	-0.14(-0.32%)
Jun 28, 2022	45.14	45.71	44.91	44.99	747,029	+0.10(+0.22%)
Jun 27, 2022	45.28	45.46	44.63	44.89	1,093,446	-0.28(-0.61%)
Jun 24, 2022	43.78	45.17	43.51	45.17	10,700,191	+1.73(+3.99%)
Jun 23, 2022	42.71	43.58	42.71	43.44	1,192,715	+0.94(+2.21%)
Jun 22, 2022	41.21	42.79	41.09	42.50	1,133,412	+0.93(+2.23%)
Jun 21, 2022	41.46	42.13	41.08	41.57	1,059,871	+0.53(+1.28%)
Jun 17, 2022	41.48	41.89	40.81	41.04	1,969,886	-0.34(-0.82%)
Jun 16, 2022	41.03	41.98	41.03	41.38	919,280	-0.79(-1.88%)
Jun 15, 2022	41.45	42.81	41.09	42.18	1,269,888	+1.46(+3.57%)
Jun 14, 2022	41.00	41.42	40.30	40.72	1,035,227	-0.28(-0.68%)
Jun 13, 2022	41.84	42.28	40.82	41.00	1,297,876	-1.98(-4.60%)
Jun 10, 2022	42.91	43.37	42.51	42.98	1,663,479	-0.41(-0.94%)
Jun 09, 2022	43.70	44.20	43.37	43.38	984,480	-0.31(-0.71%)
Jun 08, 2022	45.66	45.69	43.54	43.69	884,113	-2.29(-4.99%)
Jun 07, 2022	44.40	46.07	44.25	45.99	770,695	+1.28(+2.86%)
Jun 06, 2022	45.47	45.68	44.62	44.71	930,394	-0.67(-1.48%)
Jun 03, 2022	45.56	45.93	44.72	45.38	704,569	-0.52(-1.13%)
Jun 02, 2022	46.07	46.11	45.05	45.90	955,032	-0.15(-0.33%)

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.