Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	48.21	48.21	47.32	47.66	706,771	-0.28(-0.59%)
Aug 30, 2022	48.76	48.76	47.83	47.94	1,298,368	-0.65(-1.33%)
Aug 29, 2022	47.74	48.71	47.55	48.59	559,037	+0.58(+1.21%)
Aug 26, 2022	50.42	50.50	48.00	48.01	968,975	-2.29(-4.55%)
Aug 25, 2022	50.29	50.67	49.89	50.30	788,254	+0.15(+0.29%)
Aug 24, 2022	49.50	50.29	49.27	50.15	1,032,841	+0.48(+0.97%)
Aug 23, 2022	50.15	50.49	49.42	49.67	833,477	-0.66(-1.31%)
Aug 22, 2022	51.15	51.20	50.26	50.33	624,705	-1.20(-2.32%)
Aug 19, 2022	51.52	52.06	51.17	51.52	471,625	-0.44(-0.85%)
Aug 18, 2022	52.16	52.33	51.63	51.96	537,102	-0.18(-0.34%)
Aug 17, 2022	51.88	52.50	51.84	52.14	956,794	-0.19(-0.36%)
Aug 16, 2022	52.80	53.04	52.07	52.33	726,357	-0.52(-0.98%)
Aug 15, 2022	52.57	53.09	52.29	52.85	539,019	+0.04(+0.07%)
Aug 12, 2022	51.94	52.97	51.94	52.81	750,516	+0.93(+1.80%)
Aug 11, 2022	52.05	52.89	51.71	51.88	414,136	-0.18(-0.34%)
Aug 10, 2022	51.18	52.06	51.07	52.05	492,453	+1.34(+2.65%)
Aug 09, 2022	51.70	52.06	50.45	50.71	771,513	-1.10(-2.12%)
Aug 08, 2022	51.72	52.40	51.70	51.81	608,155	-0.11(-0.21%)
Aug 05, 2022	51.71	52.22	51.24	51.92	1,366,399	+0.04(+0.08%)
Aug 04, 2022	52.43	52.49	51.65	51.88	1,767,138	-0.47(-0.90%)
Aug 03, 2022	50.04	52.65	49.91	52.35	3,806,345	+2.39(+4.79%)
Aug 02, 2022	49.51	50.39	48.08	49.95	1,478,820	+0.22(+0.43%)
Aug 01, 2022	49.28	50.24	48.85	49.74	1,036,055	+0.07(+0.14%)
Jul 29, 2022	48.82	49.84	48.60	49.67	619,364	+0.66(+1.34%)
Jul 28, 2022	48.36	49.15	48.18	49.01	1,168,168	+0.51(+1.05%)
Jul 27, 2022	48.70	49.00	47.96	48.50	706,175	-0.22(-0.44%)
Jul 26, 2022	48.72	48.88	48.32	48.72	605,195	+0.01(+0.02%)
Jul 25, 2022	48.99	49.15	48.41	48.71	575,716	-0.34(-0.70%)
Jul 22, 2022	49.27	50.30	48.74	49.05	1,035,648	+0.79(+1.63%)
Jul 21, 2022	48.35	48.54	47.62	48.27	658,272	+0.00(+0.00%)
Jul 20, 2022	48.70	48.94	48.02	48.27	708,325	-0.43(-0.89%)
Jul 19, 2022	48.36	49.08	48.16	48.70	663,137	+0.77(+1.60%)
Jul 18, 2022	48.54	48.63	47.91	47.93	386,372	-0.44(-0.91%)
Jul 15, 2022	47.70	48.46	47.10	48.37	874,643	+1.43(+3.05%)
Jul 14, 2022	46.81	47.26	46.13	46.94	907,659	-0.45(-0.95%)
Jul 13, 2022	46.78	47.96	46.50	47.39	916,206	+0.10(+0.21%)
Jul 12, 2022	46.77	47.81	46.72	47.29	336,907	+0.27(+0.58%)
Jul 11, 2022	47.37	47.54	46.87	47.02	514,250	-0.20(-0.43%)
Jul 08, 2022	47.29	48.47	46.95	47.22	668,130	-0.14(-0.29%)
Jul 07, 2022	46.61	47.38	46.54	47.36	1,118,555	+0.93(+2.00%)
Jul 06, 2022	46.44	46.87	46.04	46.43	1,254,043	+0.09(+0.19%)
Jul 05, 2022	44.59	46.37	44.45	46.35	1,457,655	+0.95(+2.08%)
Jul 01, 2022	43.69	45.72	43.24	45.40	1,491,143	+1.90(+4.37%)
Jun 30, 2022	43.47	43.97	43.23	43.50	1,146,168	-0.73(-1.65%)
Jun 29, 2022	43.96	44.35	43.51	44.23	752,121	+0.33(+0.76%)
Jun 28, 2022	44.23	44.45	43.74	43.89	813,870	-0.07(-0.16%)
Jun 27, 2022	44.62	44.72	43.75	43.96	787,684	-0.57(-1.29%)
Jun 24, 2022	43.02	44.57	42.77	44.54	3,600,505	+2.07(+4.88%)
Jun 23, 2022	42.69	42.96	42.25	42.47	2,024,140	-0.12(-0.29%)
Jun 22, 2022	41.71	42.68	41.55	42.59	1,000,268	+0.70(+1.67%)
Jun 21, 2022	41.91	42.68	41.15	41.89	2,318,408	-1.89(-4.31%)
Jun 17, 2022	42.64	44.39	42.31	43.78	2,130,720	+1.47(+3.47%)
Jun 16, 2022	43.06	43.11	41.57	42.31	1,383,972	-1.23(-2.82%)
Jun 15, 2022	43.02	43.99	42.88	43.54	849,482	+0.50(+1.17%)
Jun 14, 2022	43.46	43.63	42.67	43.03	1,188,567	-0.54(-1.25%)
Jun 13, 2022	44.03	44.22	43.22	43.58	1,004,885	-1.27(-2.82%)
Jun 10, 2022	44.63	45.61	44.58	44.84	917,017	-0.43(-0.94%)
Jun 09, 2022	46.21	46.54	45.17	45.27	1,334,249	-1.27(-2.72%)
Jun 08, 2022	46.82	47.82	46.45	46.53	1,241,177	-1.09(-2.30%)
Jun 07, 2022	48.12	48.90	47.01	47.63	1,929,049	-2.70(-5.37%)
Jun 06, 2022	50.47	51.14	50.12	50.33	501,374	-0.14(-0.28%)
Jun 03, 2022	50.83	50.96	50.09	50.47	450,116	-0.43(-0.85%)
Jun 02, 2022	50.58	50.92	49.47	50.90	764,315	+0.71(+1.41%)

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.