Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	42.83	42.97	42.07	42.08	996,337	-0.96(-2.23%)
Aug 30, 2022	44.02	44.14	42.92	43.04	825,296	-0.80(-1.83%)
Aug 29, 2022	44.18	44.18	43.64	43.85	821,292	-0.42(-0.94%)
Aug 26, 2022	45.25	45.39	44.26	44.26	861,371	-0.71(-1.58%)
Aug 25, 2022	45.24	45.55	44.81	44.98	920,488	+0.06(+0.14%)
Aug 24, 2022	45.37	45.42	44.81	44.91	1,124,205	-0.83(-1.81%)
Aug 23, 2022	45.41	46.02	45.21	45.74	673,608	+0.18(+0.39%)
Aug 22, 2022	45.69	45.93	45.43	45.56	618,675	-0.87(-1.88%)
Aug 19, 2022	46.74	46.86	46.25	46.43	648,241	-0.68(-1.45%)
Aug 18, 2022	47.33	47.33	46.94	47.12	534,641	-0.04(-0.08%)
Aug 17, 2022	46.79	47.42	46.65	47.15	820,530	-0.14(-0.30%)
Aug 16, 2022	46.30	47.47	46.25	47.30	808,170	+0.95(+2.05%)
Aug 15, 2022	46.26	46.35	45.79	46.34	535,086	-0.38(-0.82%)
Aug 12, 2022	46.53	46.78	46.31	46.73	677,448	+0.32(+0.69%)
Aug 11, 2022	46.17	46.67	46.17	46.41	616,413	+0.53(+1.16%)
Aug 10, 2022	45.00	46.02	44.87	45.87	913,285	+1.25(+2.81%)
Aug 09, 2022	45.08	45.08	44.35	44.62	541,726	-0.28(-0.63%)
Aug 08, 2022	45.14	45.30	44.76	44.90	571,000	+0.02(+0.04%)
Aug 05, 2022	44.55	44.89	44.45	44.89	535,626	+0.03(+0.06%)
Aug 04, 2022	45.06	45.06	44.62	44.86	447,240	-0.11(-0.24%)
Aug 03, 2022	44.70	45.26	44.57	44.97	721,787	+0.49(+1.10%)
Aug 02, 2022	44.71	44.80	44.14	44.48	948,660	-0.33(-0.73%)
Aug 01, 2022	44.84	44.99	44.52	44.81	401,143	-0.20(-0.43%)
Jul 29, 2022	44.61	45.36	44.55	45.00	693,401	+0.47(+1.06%)
Jul 28, 2022	44.19	44.60	43.85	44.53	704,207	+0.34(+0.77%)
Jul 27, 2022	43.62	44.41	43.62	44.19	780,074	+0.68(+1.55%)
Jul 26, 2022	43.77	43.99	43.40	43.52	565,008	-0.36(-0.83%)
Jul 25, 2022	43.82	44.17	43.52	43.88	717,986	+0.50(+1.15%)
Jul 22, 2022	43.46	43.92	43.05	43.38	927,978	+0.06(+0.14%)
Jul 21, 2022	42.96	43.34	42.59	43.32	566,546	+0.21(+0.50%)
Jul 20, 2022	42.82	43.15	42.67	43.11	595,580	+0.16(+0.37%)
Jul 19, 2022	41.94	42.96	41.92	42.95	1,046,149	+1.53(+3.69%)
Jul 18, 2022	41.46	41.88	41.27	41.42	1,050,146	+0.72(+1.77%)
Jul 15, 2022	40.66	40.94	40.20	40.70	1,273,660	+0.44(+1.11%)
Jul 14, 2022	41.42	41.46	40.11	40.25	1,486,038	-2.27(-5.33%)
Jul 13, 2022	42.87	42.95	42.27	42.52	785,597	-0.58(-1.34%)
Jul 12, 2022	42.94	43.63	42.94	43.10	740,039	-0.23(-0.53%)
Jul 11, 2022	43.14	43.38	42.90	43.33	570,964	-0.28(-0.65%)
Jul 08, 2022	43.60	43.93	43.25	43.61	937,091	+0.06(+0.14%)
Jul 07, 2022	42.80	43.73	42.79	43.55	800,731	+1.02(+2.41%)
Jul 06, 2022	42.35	42.69	41.83	42.53	740,697	-0.03(-0.06%)
Jul 05, 2022	42.52	42.63	41.69	42.56	1,069,871	-1.11(-2.55%)
Jul 01, 2022	43.04	43.75	42.73	43.67	402,434	+0.49(+1.13%)
Jun 30, 2022	42.66	43.22	42.21	43.18	1,114,541	+0.00(+0.00%)
Jun 29, 2022	43.52	43.65	43.06	43.18	734,341	-0.27(-0.61%)
Jun 28, 2022	43.83	44.42	43.25	43.45	967,957	-0.04(-0.08%)
Jun 27, 2022	43.28	43.69	42.88	43.48	1,684,079	+0.45(+1.04%)
Jun 24, 2022	42.32	43.08	42.26	43.03	4,056,494	+0.91(+2.17%)
Jun 23, 2022	43.59	43.69	41.97	42.12	1,682,460	-1.46(-3.34%)
Jun 22, 2022	43.95	43.95	43.52	43.58	2,235,575	-0.83(-1.88%)
Jun 21, 2022	44.53	44.75	44.22	44.41	1,021,520	+1.25(+2.89%)
Jun 17, 2022	43.04	43.64	42.82	43.16	1,573,804	-0.07(-0.16%)
Jun 16, 2022	44.05	44.11	42.95	43.23	1,324,796	-1.50(-3.36%)
Jun 15, 2022	44.37	45.24	43.80	44.74	1,162,191	+0.69(+1.57%)
Jun 14, 2022	44.59	44.81	43.65	44.04	1,088,346	-0.62(-1.40%)
Jun 13, 2022	45.27	45.38	44.36	44.67	1,690,598	-1.62(-3.49%)
Jun 10, 2022	46.43	46.65	45.85	46.28	976,592	-1.09(-2.30%)
Jun 09, 2022	48.71	48.87	47.36	47.37	867,340	-1.63(-3.33%)
Jun 08, 2022	49.22	49.33	48.75	49.00	494,044	-0.36(-0.73%)
Jun 07, 2022	48.77	49.40	48.69	49.36	533,720	+0.26(+0.54%)
Jun 06, 2022	49.47	49.76	49.05	49.10	746,119	+0.06(+0.13%)
Jun 03, 2022	49.46	49.62	48.83	49.04	817,996	-0.48(-0.97%)
Jun 02, 2022	48.43	49.58	48.26	49.52	558,084	+1.00(+2.06%)

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.