Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	45.67	45.79	45.41	45.42	3,826	-0.13(-0.28%)
Aug 30, 2022	46.35	46.39	45.40	45.55	24,749	-0.16(-0.36%)
Aug 29, 2022	45.62	45.84	45.62	45.71	2,835	+0.12(+0.27%)
Aug 26, 2022	47.42	47.42	45.58	45.58	12,813	-1.57(-3.32%)
Aug 25, 2022	46.83	47.19	46.66	47.15	17,198	+0.34(+0.73%)
Aug 24, 2022	46.61	46.81	46.54	46.81	3,477	+0.20(+0.43%)
Aug 23, 2022	46.79	46.89	46.58	46.61	17,806	-0.07(-0.14%)
Aug 22, 2022	47.03	47.03	46.57	46.67	4,509	-1.40(-2.92%)
Aug 19, 2022	48.61	48.61	47.93	48.08	22,401	-0.99(-2.03%)
Aug 18, 2022	49.44	49.44	49.07	49.07	7,325	-0.40(-0.80%)
Aug 17, 2022	49.51	49.71	49.28	49.47	8,704	-0.91(-1.81%)
Aug 16, 2022	50.15	50.38	50.15	50.38	954	+0.04(+0.07%)
Aug 15, 2022	50.40	50.52	50.21	50.34	2,549	-0.68(-1.33%)
Aug 12, 2022	50.68	51.02	50.53	51.02	5,251	+0.27(+0.52%)
Aug 11, 2022	51.05	51.05	50.66	50.76	1,581	+0.01(+0.02%)
Aug 10, 2022	50.58	50.84	50.45	50.75	4,786	+1.76(+3.60%)
Aug 09, 2022	49.45	49.51	48.94	48.98	3,185	-0.59(-1.19%)
Aug 08, 2022	49.82	49.89	49.51	49.58	3,470	+0.18(+0.36%)
Aug 05, 2022	49.11	49.53	49.11	49.40	3,349	-0.74(-1.48%)
Aug 04, 2022	49.86	50.20	49.86	50.14	6,367	+0.36(+0.72%)
Aug 03, 2022	49.25	49.78	49.20	49.78	2,705	+1.05(+2.15%)
Aug 02, 2022	49.09	49.39	48.73	48.73	9,457	-1.02(-2.05%)
Aug 01, 2022	49.78	49.93	49.75	49.76	7,763	-0.34(-0.67%)
Jul 29, 2022	49.47	50.09	49.47	50.09	4,828	+0.94(+1.92%)
Jul 28, 2022	48.56	49.15	48.56	49.15	2,929	+0.63(+1.29%)
Jul 27, 2022	47.77	48.57	47.76	48.52	8,382	+1.02(+2.15%)
Jul 26, 2022	47.59	47.72	47.45	47.50	3,577	-1.01(-2.08%)
Jul 25, 2022	48.53	48.56	48.46	48.51	1,040	+0.37(+0.77%)
Jul 22, 2022	48.67	48.67	48.11	48.14	1,259	-0.06(-0.12%)
Jul 21, 2022	47.47	48.19	47.47	48.19	4,032	+0.90(+1.89%)
Jul 20, 2022	47.66	47.75	47.16	47.30	6,449	-0.13(-0.26%)
Jul 19, 2022	47.12	47.62	47.07	47.42	12,417	+1.25(+2.71%)
Jul 18, 2022	46.50	46.63	46.07	46.17	10,212	+0.69(+1.53%)
Jul 15, 2022	45.22	45.57	45.08	45.48	2,829	+0.75(+1.68%)
Jul 14, 2022	44.56	44.81	43.98	44.73	26,460	-0.91(-1.99%)
Jul 13, 2022	44.98	45.86	44.98	45.63	6,857	+0.06(+0.13%)
Jul 12, 2022	45.45	46.09	45.45	45.57	4,269	-0.23(-0.50%)
Jul 11, 2022	45.93	45.95	45.60	45.81	5,811	-0.79(-1.70%)
Jul 08, 2022	46.50	46.79	46.33	46.60	12,018	+0.20(+0.44%)
Jul 07, 2022	46.08	46.39	46.06	46.39	35,659	+1.06(+2.34%)
Jul 06, 2022	45.25	45.42	44.98	45.33	14,303	+0.10(+0.21%)
Jul 05, 2022	44.76	45.24	44.63	45.24	15,728	-1.47(-3.16%)
Jul 01, 2022	46.28	46.71	45.89	46.71	16,792	-0.08(-0.16%)
Jun 30, 2022	46.00	46.81	45.98	46.79	116,928	-0.44(-0.94%)
Jun 29, 2022	47.60	47.67	47.23	47.23	12,680	-0.61(-1.27%)
Jun 28, 2022	48.68	48.71	47.84	47.84	36,749	-0.81(-1.66%)
Jun 27, 2022	48.38	48.65	48.38	48.65	619	+0.02(+0.05%)
Jun 24, 2022	48.19	48.62	48.19	48.62	5,663	+1.31(+2.78%)
Jun 23, 2022	47.05	47.38	46.83	47.31	7,426	-0.28(-0.59%)
Jun 22, 2022	47.34	47.97	47.34	47.59	5,388	-0.43(-0.90%)
Jun 21, 2022	48.20	48.41	47.94	48.02	10,431	+0.60(+1.26%)
Jun 17, 2022	47.44	47.72	47.17	47.42	9,226	+0.51(+1.09%)
Jun 16, 2022	47.08	47.35	46.83	46.91	12,253	-1.69(-3.47%)
Jun 15, 2022	47.99	48.78	47.52	48.60	13,960	+1.37(+2.90%)
Jun 14, 2022	47.75	47.75	46.82	47.23	7,442	-0.75(-1.57%)
Jun 13, 2022	48.53	48.74	47.90	47.98	27,877	-2.24(-4.47%)
Jun 10, 2022	50.71	50.71	50.23	50.23	10,833	-1.72(-3.30%)
Jun 09, 2022	52.87	52.87	51.91	51.94	10,696	-1.41(-2.64%)
Jun 08, 2022	53.61	53.69	53.35	53.35	4,280	-0.54(-1.00%)
Jun 07, 2022	53.30	54.02	53.29	53.89	5,857	-0.03(-0.05%)
Jun 06, 2022	54.45	54.45	53.91	53.92	9,992	+0.15(+0.28%)
Jun 03, 2022	53.77	53.93	53.72	53.77	4,753	-0.72(-1.32%)
Jun 02, 2022	53.61	54.48	53.61	54.48	8,500	+1.27(+2.38%)

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.