Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	41.14	41.32	40.53	40.72	2,814,542	-0.53(-1.27%)
Aug 30, 2022	43.67	43.91	41.03	41.24	2,947,129	-2.10(-4.85%)
Aug 29, 2022	44.49	44.94	43.30	43.35	2,629,628	-1.39(-3.10%)
Aug 26, 2022	46.73	46.90	44.71	44.73	3,121,446	-2.17(-4.63%)
Aug 25, 2022	47.37	47.79	46.32	46.91	2,535,199	-0.41(-0.86%)
Aug 24, 2022	50.17	50.37	46.77	47.31	4,353,551	-0.66(-1.37%)
Aug 23, 2022	47.61	48.64	47.45	47.97	3,917,437	+0.67(+1.42%)
Aug 22, 2022	47.23	47.90	46.89	47.29	1,915,313	-0.85(-1.77%)
Aug 19, 2022	48.35	49.20	48.01	48.15	3,416,956	-0.84(-1.72%)
Aug 18, 2022	45.85	49.01	45.85	48.99	3,167,850	+3.14(+6.84%)
Aug 17, 2022	46.33	46.61	45.33	45.85	2,800,775	-1.22(-2.58%)
Aug 16, 2022	46.12	47.83	45.76	47.07	2,809,702	+1.16(+2.54%)
Aug 15, 2022	45.16	45.95	45.00	45.91	1,129,998	+0.27(+0.59%)
Aug 12, 2022	44.79	45.91	44.48	45.64	1,842,965	+0.34(+0.76%)
Aug 11, 2022	45.44	45.96	44.74	45.29	1,163,268	+0.34(+0.75%)
Aug 10, 2022	44.87	45.28	44.36	44.96	966,101	+1.04(+2.38%)
Aug 09, 2022	45.23	45.42	43.61	43.91	1,701,181	-1.95(-4.25%)
Aug 08, 2022	45.68	46.43	45.35	45.86	2,236,916	+0.18(+0.40%)
Aug 05, 2022	45.48	45.83	45.16	45.68	1,758,864	-0.35(-0.77%)
Aug 04, 2022	46.23	46.35	45.40	46.04	1,349,649	+0.15(+0.32%)
Aug 03, 2022	45.69	46.34	45.01	45.89	1,650,786	+0.37(+0.81%)
Aug 02, 2022	45.05	45.99	45.04	45.52	1,665,797	-0.10(-0.23%)
Aug 01, 2022	44.90	45.91	44.87	45.62	1,037,730	+0.24(+0.53%)
Jul 29, 2022	45.17	45.80	44.79	45.38	1,306,489	+0.23(+0.52%)
Jul 28, 2022	45.23	45.35	44.40	45.15	1,628,677	+0.29(+0.65%)
Jul 27, 2022	44.32	45.30	44.31	44.85	1,338,553	+0.63(+1.42%)
Jul 26, 2022	43.84	44.57	43.66	44.23	1,611,845	+0.14(+0.31%)
Jul 25, 2022	44.27	44.41	43.44	44.09	1,441,931	-0.56(-1.26%)
Jul 22, 2022	45.38	45.48	44.23	44.65	1,123,454	-0.70(-1.54%)
Jul 21, 2022	45.02	45.38	44.20	45.35	1,317,331	+0.70(+1.56%)
Jul 20, 2022	42.74	45.09	42.52	44.65	2,102,998	+1.60(+3.73%)
Jul 19, 2022	42.75	43.36	42.64	43.04	1,977,429	+1.03(+2.46%)
Jul 18, 2022	43.29	43.29	41.82	42.01	1,495,105	-0.49(-1.16%)
Jul 15, 2022	41.33	42.51	40.95	42.50	1,247,877	+1.56(+3.81%)
Jul 14, 2022	40.28	40.99	39.71	40.94	1,369,973	+0.33(+0.81%)
Jul 13, 2022	39.67	40.84	39.47	40.61	2,108,483	+0.09(+0.23%)
Jul 12, 2022	41.29	41.85	40.35	40.52	1,730,780	-0.71(-1.71%)
Jul 11, 2022	41.43	41.43	40.52	41.23	2,205,765	-0.76(-1.81%)
Jul 08, 2022	41.64	42.28	41.00	41.98	2,086,450	-0.02(-0.04%)
Jul 07, 2022	41.34	42.02	41.04	42.00	2,421,815	+1.35(+3.33%)
Jul 06, 2022	41.74	42.16	40.62	40.65	3,963,529	-1.03(-2.46%)
Jul 05, 2022	41.42	42.12	40.33	41.67	3,331,067	-0.68(-1.61%)
Jul 01, 2022	43.39	43.88	42.04	42.35	3,203,342	-1.57(-3.57%)
Jun 30, 2022	43.98	44.81	43.23	43.92	2,021,910	-0.81(-1.81%)
Jun 29, 2022	45.62	45.72	44.35	44.73	2,079,326	-1.21(-2.63%)
Jun 28, 2022	48.36	49.20	45.90	45.94	2,948,366	-2.43(-5.03%)
Jun 27, 2022	48.46	49.23	47.30	48.37	2,032,152	+0.34(+0.70%)
Jun 24, 2022	46.14	48.13	45.72	48.04	15,868,804	+2.56(+5.63%)
Jun 23, 2022	44.46	45.64	43.72	45.48	2,302,484	+1.22(+2.77%)
Jun 22, 2022	45.01	45.15	44.11	44.25	2,057,645	-1.31(-2.88%)
Jun 21, 2022	45.58	46.31	45.04	45.56	1,982,505	+0.93(+2.09%)
Jun 17, 2022	46.35	46.72	44.37	44.63	3,568,346	-1.09(-2.39%)
Jun 16, 2022	47.05	47.41	44.70	45.73	3,433,014	-2.71(-5.59%)
Jun 15, 2022	48.67	49.42	47.31	48.43	1,408,774	+0.28(+0.57%)
Jun 14, 2022	48.82	49.70	47.74	48.16	1,237,511	-0.72(-1.48%)
Jun 13, 2022	49.10	50.24	48.19	48.88	1,808,329	-1.97(-3.87%)
Jun 10, 2022	50.93	51.47	50.33	50.85	950,773	-0.78(-1.50%)
Jun 09, 2022	53.92	54.60	51.60	51.62	1,462,695	-2.88(-5.28%)
Jun 08, 2022	55.52	55.62	53.74	54.50	949,216	-1.07(-1.92%)
Jun 07, 2022	54.83	55.96	54.83	55.57	1,277,486	+0.22(+0.39%)
Jun 06, 2022	53.98	55.98	53.95	55.35	1,559,176	+1.64(+3.05%)
Jun 03, 2022	54.04	54.28	52.98	53.72	836,441	-1.31(-2.38%)
Jun 02, 2022	52.91	55.03	52.78	55.03	1,022,615	+1.65(+3.08%)

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.