Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.23	43.35	42.47	42.69	7,535,612	-0.10(-0.23%)
Aug 30, 2022	43.19	43.37	42.43	42.78	4,441,450	-0.01(-0.02%)
Aug 29, 2022	42.60	43.17	42.25	42.79	4,715,813	-0.07(-0.16%)
Aug 26, 2022	45.27	45.44	42.84	42.86	4,133,138	-1.98(-4.42%)
Aug 25, 2022	44.02	44.87	43.85	44.84	3,353,422	+1.02(+2.33%)
Aug 24, 2022	43.54	44.53	43.48	43.82	4,376,046	+0.10(+0.22%)
Aug 23, 2022	43.62	44.62	43.47	43.73	4,474,907	+0.04(+0.09%)
Aug 22, 2022	44.95	44.95	43.63	43.69	4,492,675	-1.62(-3.57%)
Aug 19, 2022	46.06	46.28	44.80	45.31	4,548,048	-1.41(-3.03%)
Aug 18, 2022	46.58	46.89	46.03	46.72	3,671,696	-0.03(-0.06%)
Aug 17, 2022	47.06	47.19	46.43	46.75	3,981,527	-0.90(-1.88%)
Aug 16, 2022	46.87	48.29	46.86	47.65	5,521,222	+0.79(+1.68%)
Aug 15, 2022	47.33	47.39	46.39	46.86	3,854,492	-0.73(-1.54%)
Aug 12, 2022	47.12	47.63	46.86	47.59	2,998,152	+0.84(+1.79%)
Aug 11, 2022	47.04	47.66	46.33	46.75	4,760,332	+0.07(+0.14%)
Aug 10, 2022	47.03	47.44	46.65	46.68	5,034,100	+0.48(+1.04%)
Aug 09, 2022	45.79	46.22	45.26	46.20	6,310,235	+0.38(+0.82%)
Aug 08, 2022	45.85	47.16	45.43	45.83	4,972,621	+0.32(+0.70%)
Aug 05, 2022	45.56	45.88	44.94	45.51	5,701,128	-0.57(-1.23%)
Aug 04, 2022	48.22	48.31	44.91	46.08	11,017,081	-2.51(-5.17%)
Aug 03, 2022	47.16	48.92	47.16	48.59	9,062,206	+1.97(+4.23%)
Aug 02, 2022	46.87	47.01	45.96	46.62	5,453,128	-0.49(-1.04%)
Aug 01, 2022	46.06	47.49	45.86	47.11	4,992,966	+0.30(+0.64%)
Jul 29, 2022	47.29	47.86	46.57	46.81	7,523,366	+0.40(+0.87%)
Jul 28, 2022	45.59	46.43	44.74	46.40	5,106,018	+0.99(+2.18%)
Jul 27, 2022	44.23	45.74	44.11	45.41	4,285,146	+1.47(+3.34%)
Jul 26, 2022	43.69	44.07	43.55	43.94	3,981,867	-0.87(-1.94%)
Jul 25, 2022	44.93	45.28	44.41	44.82	4,197,768	-0.12(-0.26%)
Jul 22, 2022	44.84	45.59	44.62	44.93	5,099,524	+0.03(+0.06%)
Jul 21, 2022	44.35	44.92	44.13	44.90	3,078,604	+0.44(+1.00%)
Jul 20, 2022	43.88	44.73	43.72	44.46	4,224,384	+0.78(+1.79%)
Jul 19, 2022	42.25	43.78	42.25	43.68	4,457,610	+1.72(+4.11%)
Jul 18, 2022	42.33	43.05	41.73	41.96	4,721,192	-0.02(-0.05%)
Jul 15, 2022	41.38	42.31	41.24	41.98	6,656,731	+1.52(+3.76%)
Jul 14, 2022	40.62	40.77	39.68	40.45	3,763,806	-0.44(-1.08%)
Jul 13, 2022	40.62	41.53	40.37	40.90	4,612,799	-0.68(-1.64%)
Jul 12, 2022	41.45	42.30	41.26	41.58	4,935,929	+0.36(+0.86%)
Jul 11, 2022	41.41	41.54	40.80	41.23	6,219,922	-0.30(-0.72%)
Jul 08, 2022	41.77	42.19	41.15	41.52	3,861,002	-0.65(-1.55%)
Jul 07, 2022	42.08	42.42	41.57	42.18	6,457,827	+0.10(+0.23%)
Jul 06, 2022	42.74	43.28	41.92	42.08	6,694,963	-0.20(-0.48%)
Jul 05, 2022	40.68	42.31	40.32	42.28	6,663,671	+1.00(+2.42%)
Jul 01, 2022	40.37	41.43	40.20	41.28	5,147,454	+1.17(+2.93%)
Jun 30, 2022	40.83	40.83	39.48	40.11	6,827,760	-0.96(-2.34%)
Jun 29, 2022	40.98	41.42	40.71	41.07	3,653,862	+0.02(+0.05%)
Jun 28, 2022	41.77	42.81	41.00	41.05	5,647,273	-1.67(-3.90%)
Jun 27, 2022	44.15	44.22	42.56	42.72	4,886,505	-1.24(-2.82%)
Jun 24, 2022	41.73	44.06	41.60	43.96	21,240,408	+2.60(+6.28%)
Jun 23, 2022	40.59	41.49	40.48	41.36	5,448,945	-0.15(-0.37%)
Jun 22, 2022	40.31	42.02	40.26	41.51	7,629,018	+0.81(+1.99%)
Jun 21, 2022	41.10	41.84	40.62	40.71	7,924,941	+0.08(+0.19%)
Jun 17, 2022	39.95	40.97	39.88	40.63	22,019,412	+1.09(+2.75%)
Jun 16, 2022	40.71	40.91	39.00	39.54	10,342,556	-2.34(-5.58%)
Jun 15, 2022	41.36	42.39	40.98	41.88	8,552,670	+0.90(+2.18%)
Jun 14, 2022	41.58	41.96	40.63	40.98	5,494,394	-0.34(-0.82%)
Jun 13, 2022	41.40	42.32	41.07	41.32	9,583,564	-1.30(-3.05%)
Jun 10, 2022	42.69	43.87	42.62	42.62	9,106,203	-2.32(-5.16%)
Jun 09, 2022	45.43	45.66	44.69	44.94	5,339,219	-0.95(-2.08%)
Jun 08, 2022	46.03	46.34	45.53	45.89	4,573,222	+0.16(+0.36%)
Jun 07, 2022	45.14	45.88	44.93	45.73	5,313,528	-0.15(-0.34%)
Jun 06, 2022	46.19	46.93	45.69	45.88	5,558,470	+0.56(+1.23%)
Jun 03, 2022	45.55	45.76	45.04	45.33	6,360,551	-0.65(-1.42%)
Jun 02, 2022	45.10	45.99	44.70	45.98	5,493,550	+0.77(+1.70%)

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.