Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	42.74	42.88	41.39	41.71	1,575,743	-0.75(-1.77%)
Aug 30, 2022	44.19	44.25	42.32	42.46	981,640	-1.35(-3.07%)
Aug 29, 2022	43.91	45.41	43.79	43.81	1,610,802	-0.61(-1.38%)
Aug 26, 2022	44.99	45.41	43.86	44.42	1,385,004	-0.52(-1.15%)
Aug 25, 2022	43.66	44.97	43.66	44.94	770,118	+1.55(+3.58%)
Aug 24, 2022	42.84	43.59	42.28	43.38	922,609	+0.77(+1.81%)
Aug 23, 2022	43.14	43.69	42.56	42.61	764,615	-0.55(-1.28%)
Aug 22, 2022	45.23	45.23	43.04	43.16	832,632	-2.44(-5.34%)
Aug 19, 2022	46.27	46.27	45.17	45.60	637,772	-1.16(-2.48%)
Aug 18, 2022	46.67	47.31	46.48	46.76	551,888	-0.06(-0.14%)
Aug 17, 2022	47.42	48.01	46.36	46.82	588,085	-1.29(-2.67%)
Aug 16, 2022	47.68	48.32	47.49	48.11	789,668	+0.08(+0.16%)
Aug 15, 2022	47.57	48.30	47.12	48.03	797,130	+0.34(+0.71%)
Aug 12, 2022	46.93	48.25	46.93	47.69	692,708	-0.26(-0.54%)
Aug 11, 2022	48.03	49.75	47.93	47.95	1,352,234	+0.54(+1.15%)
Aug 10, 2022	46.74	47.73	46.32	47.41	1,063,867	+1.92(+4.22%)
Aug 09, 2022	46.98	47.22	45.04	45.49	910,048	-1.90(-4.01%)
Aug 08, 2022	47.56	48.49	47.22	47.39	1,106,475	-0.03(-0.06%)
Aug 05, 2022	46.75	48.09	46.48	47.42	1,259,271	-0.01(-0.02%)
Aug 04, 2022	46.20	47.64	45.43	47.42	1,950,818	+1.47(+3.21%)
Aug 03, 2022	44.97	48.85	44.52	45.95	4,403,069	-3.22(-6.56%)
Aug 02, 2022	49.92	50.40	48.76	49.18	1,342,469	-0.80(-1.60%)
Aug 01, 2022	49.51	50.46	49.07	49.98	1,124,822	-0.45(-0.88%)
Jul 29, 2022	49.99	50.72	49.39	50.42	961,873	+0.39(+0.77%)
Jul 28, 2022	48.58	50.08	48.04	50.04	480,315	+1.47(+3.03%)
Jul 27, 2022	47.48	48.87	47.16	48.56	685,568	+1.48(+3.15%)
Jul 26, 2022	47.82	47.82	46.82	47.08	617,460	-0.85(-1.77%)
Jul 25, 2022	48.14	48.36	47.41	47.93	511,894	-0.30(-0.62%)
Jul 22, 2022	48.59	48.91	47.69	48.23	789,974	-0.58(-1.20%)
Jul 21, 2022	47.49	48.86	47.47	48.81	876,650	+1.44(+3.05%)
Jul 20, 2022	46.53	47.57	46.34	47.37	907,727	+0.90(+1.94%)
Jul 19, 2022	45.44	46.48	45.15	46.47	789,666	+2.03(+4.56%)
Jul 18, 2022	45.18	45.59	44.39	44.44	790,965	-0.27(-0.60%)
Jul 15, 2022	44.21	44.72	44.01	44.71	952,237	+1.04(+2.38%)
Jul 14, 2022	42.93	43.81	41.87	43.67	695,625	+0.00(+0.00%)
Jul 13, 2022	42.17	43.85	41.88	43.67	1,011,520	+0.62(+1.45%)
Jul 12, 2022	44.06	44.50	42.81	43.04	572,930	-0.80(-1.83%)
Jul 11, 2022	43.64	44.31	43.05	43.84	887,001	-0.41(-0.92%)
Jul 08, 2022	44.66	44.90	44.00	44.25	764,224	-0.90(-1.99%)
Jul 07, 2022	43.87	45.18	43.71	45.15	1,210,099	+1.45(+3.33%)
Jul 06, 2022	43.49	44.23	43.24	43.70	773,362	+0.10(+0.23%)
Jul 05, 2022	42.01	43.73	41.78	43.60	765,524	+0.60(+1.40%)
Jul 01, 2022	42.15	43.68	41.94	42.99	971,129	+0.94(+2.23%)
Jun 30, 2022	43.06	43.15	41.62	42.05	3,163,690	-1.42(-3.28%)
Jun 29, 2022	44.46	44.46	43.22	43.48	848,949	-0.66(-1.50%)
Jun 28, 2022	44.83	45.43	43.93	44.14	1,020,989	-0.83(-1.85%)
Jun 27, 2022	45.07	45.28	44.36	44.97	1,205,748	+0.09(+0.20%)
Jun 24, 2022	44.05	45.23	43.93	44.88	1,588,896	+1.18(+2.69%)
Jun 23, 2022	41.88	43.83	41.65	43.71	1,091,034	+1.72(+4.10%)
Jun 22, 2022	42.21	42.55	41.74	41.99	876,697	-0.50(-1.19%)
Jun 21, 2022	42.75	43.37	42.44	42.49	1,146,724	-0.01(-0.02%)
Jun 17, 2022	42.11	43.04	41.81	42.50	3,957,113	+0.71(+1.70%)
Jun 16, 2022	41.97	42.44	41.23	41.79	1,488,791	-1.45(-3.36%)
Jun 15, 2022	43.17	44.02	42.26	43.24	1,438,415	+0.69(+1.63%)
Jun 14, 2022	42.82	43.24	41.94	42.55	1,576,577	+0.02(+0.05%)
Jun 13, 2022	43.01	43.77	41.90	42.53	1,436,006	-2.16(-4.83%)
Jun 10, 2022	44.53	45.14	43.86	44.69	1,223,040	-0.52(-1.16%)
Jun 09, 2022	46.74	47.02	45.17	45.21	1,124,650	-2.17(-4.57%)
Jun 08, 2022	47.82	48.38	46.43	47.38	2,026,983	-0.76(-1.58%)
Jun 07, 2022	46.99	48.30	46.83	48.14	815,384	+0.42(+0.87%)
Jun 06, 2022	48.42	48.57	47.42	47.72	860,275	+0.19(+0.40%)
Jun 03, 2022	48.28	48.28	47.17	47.53	915,663	-1.72(-3.49%)
Jun 02, 2022	46.62	49.40	46.53	49.25	1,258,286	+2.67(+5.73%)

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.