Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.63	46.75	46.01	46.38	2,431,522	-0.78(-1.65%)
Aug 30, 2022	48.21	48.23	46.93	47.16	2,035,532	-1.39(-2.86%)
Aug 29, 2022	48.02	48.86	47.98	48.55	1,713,821	+0.27(+0.56%)
Aug 26, 2022	49.13	49.19	48.20	48.28	1,178,274	-0.81(-1.65%)
Aug 25, 2022	49.39	49.39	48.88	49.09	1,371,560	-0.12(-0.24%)
Aug 24, 2022	48.74	49.34	48.74	49.21	1,073,994	+0.27(+0.55%)
Aug 23, 2022	48.69	49.12	48.46	48.94	1,268,693	+0.63(+1.30%)
Aug 22, 2022	48.30	48.58	48.02	48.31	1,000,589	-0.30(-0.62%)
Aug 19, 2022	48.59	48.81	48.33	48.61	680,055	-0.10(-0.21%)
Aug 18, 2022	48.39	49.20	48.39	48.71	1,211,136	+0.65(+1.35%)
Aug 17, 2022	47.88	48.22	47.65	48.06	912,394	+0.16(+0.33%)
Aug 16, 2022	47.95	48.44	47.76	47.90	1,339,891	+0.02(+0.04%)
Aug 15, 2022	47.50	47.95	46.93	47.88	935,391	-0.11(-0.23%)
Aug 12, 2022	47.98	48.22	47.61	47.99	980,430	+0.01(+0.02%)
Aug 11, 2022	48.05	48.56	47.86	47.98	2,084,748	+0.59(+1.24%)
Aug 10, 2022	46.90	47.55	46.65	47.39	2,560,085	+0.54(+1.15%)
Aug 09, 2022	46.62	47.16	46.50	46.85	1,296,888	+0.45(+0.97%)
Aug 08, 2022	45.85	46.80	45.80	46.40	1,705,036	+0.60(+1.31%)
Aug 05, 2022	46.48	46.60	45.48	45.80	2,842,942	-1.07(-2.28%)
Aug 04, 2022	47.98	47.98	46.76	46.87	2,562,640	-0.96(-2.01%)
Aug 03, 2022	48.42	48.50	47.26	47.83	939,292	-0.34(-0.71%)
Aug 02, 2022	48.20	48.63	48.14	48.17	1,330,511	-0.72(-1.47%)
Jul 29, 2022				48.89	0	+1.35(+2.84%)
Jul 28, 2022	47.90	47.90	47.05	47.54	1,434,670	-0.04(-0.08%)
Jul 27, 2022	47.54	47.86	47.26	47.58	2,376,119	+0.09(+0.19%)
Jul 26, 2022	47.92	48.21	47.30	47.49	1,124,645	-0.05(-0.11%)
Jul 25, 2022	46.50	47.65	46.50	47.54	1,254,369	+1.23(+2.66%)
Jul 22, 2022	46.65	47.01	46.25	46.31	1,577,507	-0.63(-1.34%)
Jul 21, 2022	46.34	46.97	46.14	46.94	1,141,764	-0.09(-0.19%)
Jul 20, 2022	46.92	47.07	46.34	47.03	1,012,376	+0.01(+0.02%)
Jul 19, 2022	46.76	47.44	46.64	47.02	1,791,657	+0.30(+0.64%)
Jul 18, 2022	46.02	47.04	45.91	46.72	2,272,302	+1.21(+2.66%)
Jul 15, 2022	45.91	46.22	45.41	45.51	1,586,717	+0.07(+0.15%)
Jul 14, 2022	45.21	45.63	44.42	45.44	2,661,421	-0.31(-0.68%)
Jul 13, 2022	45.34	46.36	45.28	45.75	2,146,359	-0.05(-0.11%)
Jul 12, 2022	45.41	45.82	45.04	45.80	1,461,973	-0.25(-0.54%)
Jul 11, 2022	46.00	46.29	45.28	46.05	1,133,854	-0.20(-0.43%)
Jul 08, 2022	46.19	46.51	45.66	46.25	1,265,073	+0.36(+0.78%)
Jul 07, 2022	44.75	46.21	44.73	45.89	1,942,331	+1.83(+4.15%)
Jul 06, 2022	44.57	44.96	43.17	44.06	1,665,205	-0.68(-1.52%)
Jul 05, 2022	45.45	45.60	43.57	44.74	3,545,047	-1.01(-2.21%)
Jul 04, 2022	45.51	47.00	45.50	45.75	1,271,836	+0.25(+0.55%)
Jun 30, 2022				45.50	0	-0.24(-0.52%)
Jun 29, 2022	46.50	46.75	45.65	45.74	1,125,827	-0.46(-1.00%)
Jun 28, 2022	46.08	46.90	46.00	46.20	2,043,799	+0.84(+1.85%)
Jun 27, 2022	44.67	45.71	44.58	45.36	3,152,176	+1.08(+2.44%)
Jun 24, 2022	43.64	44.55	43.43	44.28	1,822,644	+1.12(+2.59%)
Jun 23, 2022	44.88	45.02	42.71	43.16	2,185,162	-1.81(-4.02%)
Jun 22, 2022	45.00	45.52	44.64	44.97	3,123,415	-1.15(-2.49%)
Jun 21, 2022	45.71	46.76	45.65	46.12	2,841,144	+0.69(+1.52%)
Jun 20, 2022	45.10	45.51	44.85	45.43	935,586	+0.06(+0.13%)
Jun 17, 2022	46.73	47.05	44.56	45.37	5,493,183	-1.41(-3.01%)
Jun 16, 2022	47.65	47.86	46.41	46.78	2,282,785	-1.89(-3.88%)
Jun 15, 2022	49.74	49.85	47.93	48.67	3,000,778	-1.15(-2.31%)
Jun 14, 2022	50.74	50.90	49.38	49.82	2,801,200	-0.46(-0.91%)
Jun 13, 2022	50.59	50.81	49.56	50.28	2,376,109	-1.29(-2.50%)
Jun 10, 2022	52.10	52.28	51.14	51.57	2,840,411	-0.84(-1.60%)
Jun 09, 2022	52.68	52.95	52.38	52.41	2,044,931	-0.52(-0.98%)
Jun 08, 2022	53.06	53.58	52.48	52.93	1,835,912	-0.14(-0.26%)
Jun 07, 2022	52.00	53.13	52.00	53.07	1,922,549	+0.94(+1.80%)
Jun 06, 2022	52.25	52.28	51.83	52.13	2,224,260	-0.10(-0.19%)
Jun 03, 2022	52.39	52.64	52.07	52.23	1,412,313	-0.19(-0.36%)
Jun 02, 2022	51.55	52.62	51.52	52.42	2,312,014	+0.65(+1.26%)

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.