Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	42.80	42.85	42.61	42.63	136,256	-0.17(-0.40%)
Aug 30, 2022	42.82	42.83	42.68	42.80	216,283	+0.03(+0.07%)
Aug 29, 2022	42.84	42.84	42.74	42.77	36,818	-0.24(-0.57%)
Aug 26, 2022	43.11	43.11	42.97	43.02	30,730	-0.04(-0.09%)
Aug 25, 2022	42.81	43.15	42.81	43.05	20,848	+0.10(+0.24%)
Aug 24, 2022	42.98	43.01	42.90	42.95	55,025	-0.09(-0.21%)
Aug 23, 2022	43.05	43.22	43.01	43.04	42,410	+0.00(+0.01%)
Aug 22, 2022	43.26	43.26	42.98	43.04	50,550	-0.27(-0.63%)
Aug 19, 2022	43.36	43.42	43.23	43.31	39,017	-0.23(-0.54%)
Aug 18, 2022	43.61	43.67	43.51	43.54	63,036	+0.04(+0.09%)
Aug 17, 2022	43.51	43.61	43.43	43.51	47,163	-0.29(-0.66%)
Aug 16, 2022	43.83	43.85	43.66	43.80	54,537	-0.03(-0.06%)
Aug 15, 2022	43.76	43.91	43.74	43.82	67,692	+0.19(+0.44%)
Aug 12, 2022	43.67	43.67	43.59	43.63	37,545	+0.01(+0.03%)
Aug 11, 2022	43.88	43.95	43.57	43.62	61,297	-0.11(-0.26%)
Aug 10, 2022	43.90	43.98	43.70	43.73	55,165	+0.21(+0.47%)
Aug 09, 2022	43.64	43.64	43.50	43.52	46,854	-0.13(-0.30%)
Aug 08, 2022	43.59	43.71	43.58	43.66	35,551	+0.27(+0.63%)
Aug 05, 2022	43.37	43.60	43.33	43.38	29,046	-0.51(-1.16%)
Aug 04, 2022	43.97	43.97	43.82	43.89	82,299	+0.09(+0.20%)
Aug 03, 2022	43.53	43.82	43.49	43.80	89,990	+0.20(+0.46%)
Aug 02, 2022	44.14	44.22	43.46	43.60	72,459	-0.58(-1.32%)
Aug 01, 2022	44.13	44.23	44.11	44.19	108,272	+0.04(+0.09%)
Jul 29, 2022	44.17	44.22	43.99	44.15	58,149	+0.11(+0.26%)
Jul 28, 2022	44.10	44.10	43.90	44.04	42,079	+0.33(+0.76%)
Jul 27, 2022	43.51	43.75	43.51	43.70	68,640	+0.22(+0.51%)
Jul 26, 2022	43.66	43.74	43.44	43.48	38,865	+0.03(+0.06%)
Jul 25, 2022	43.44	43.50	43.38	43.45	88,162	-0.05(-0.11%)
Jul 22, 2022	43.45	43.66	43.33	43.50	242,480	+0.33(+0.76%)
Jul 21, 2022	42.93	43.20	42.90	43.17	97,136	+0.29(+0.67%)
Jul 20, 2022	42.99	43.00	42.79	42.89	125,634	-0.06(-0.15%)
Jul 19, 2022	42.99	43.07	42.81	42.95	93,268	-0.01(-0.02%)
Jul 18, 2022	42.88	43.02	42.86	42.96	53,139	-0.07(-0.16%)
Jul 15, 2022	42.86	43.07	42.86	43.03	75,249	+0.18(+0.43%)
Jul 14, 2022	42.64	42.89	42.64	42.84	55,623	-0.09(-0.22%)
Jul 13, 2022	42.57	44.41	42.57	42.94	134,288	+0.11(+0.26%)
Jul 12, 2022	42.84	42.90	42.79	42.83	40,271	+0.08(+0.20%)
Jul 11, 2022	42.70	42.84	42.64	42.74	62,297	+0.20(+0.46%)
Jul 08, 2022	42.65	42.65	42.52	42.54	40,684	-0.21(-0.48%)
Jul 07, 2022	42.82	42.87	42.53	42.75	88,506	-0.08(-0.19%)
Jul 06, 2022	43.23	43.25	42.79	42.83	53,401	-0.26(-0.61%)
Jul 05, 2022	43.05	43.15	42.99	43.09	50,665	+0.09(+0.21%)
Jul 01, 2022	43.03	43.21	42.95	43.00	64,280	+0.36(+0.83%)
Jun 30, 2022	42.64	42.79	42.56	42.65	88,078	+0.19(+0.44%)
Jun 29, 2022	42.19	42.50	42.19	42.46	40,530	+0.33(+0.78%)
Jun 28, 2022	42.13	42.19	42.12	42.13	48,258	-0.06(-0.14%)
Jun 27, 2022	42.21	42.31	42.17	42.19	66,589	-0.13(-0.30%)
Jun 24, 2022	42.38	42.41	42.26	42.32	62,812	-0.08(-0.20%)
Jun 23, 2022	42.45	42.62	42.33	42.41	90,405	+0.21(+0.49%)
Jun 22, 2022	42.22	42.36	42.17	42.20	73,391	+0.27(+0.65%)
Jun 21, 2022	41.83	42.05	41.72	41.93	129,700	+0.00(+0.00%)
Jun 17, 2022	42.05	42.09	41.89	41.93	77,207	-0.07(-0.16%)
Jun 16, 2022	41.58	42.07	41.48	41.99	48,764	+0.14(+0.34%)
Jun 15, 2022	41.85	41.95	41.58	41.85	138,660	+0.37(+0.88%)
Jun 14, 2022	41.95	41.96	41.46	41.49	32,154	-0.23(-0.56%)
Jun 13, 2022	42.17	42.21	41.72	41.72	79,529	-0.76(-1.79%)
Jun 10, 2022	42.78	42.87	42.48	42.48	101,131	-0.50(-1.16%)
Jun 09, 2022	42.96	43.05	42.93	42.98	55,549	+0.01(+0.02%)
Jun 08, 2022	43.11	43.15	42.89	42.97	36,603	-0.18(-0.41%)
Jun 07, 2022	43.04	43.22	43.03	43.15	58,603	+0.22(+0.50%)
Jun 06, 2022	43.23	43.31	42.90	42.93	289,296	-0.41(-0.95%)
Jun 03, 2022	43.24	43.42	43.24	43.34	40,867	-0.08(-0.19%)
Jun 02, 2022	43.33	43.44	43.27	43.43	72,826	+0.14(+0.32%)

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.