Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.22	43.33	42.46	42.67	7,538,046	-0.10(-0.23%)
Aug 30, 2022	43.17	43.36	42.41	42.77	4,442,886	-0.01(-0.02%)
Aug 29, 2022	42.59	43.16	42.24	42.78	4,717,337	-0.07(-0.16%)
Aug 26, 2022	45.25	45.43	42.83	42.85	4,134,473	-1.98(-4.42%)
Aug 25, 2022	44.00	44.86	43.84	44.83	3,354,505	+1.02(+2.33%)
Aug 24, 2022	43.52	44.51	43.46	43.81	4,377,461	+0.10(+0.22%)
Aug 23, 2022	43.61	44.61	43.45	43.71	4,476,353	+0.04(+0.09%)
Aug 22, 2022	44.94	44.94	43.62	43.67	4,494,127	-1.62(-3.57%)
Aug 19, 2022	46.04	46.26	44.79	45.29	4,549,518	-1.41(-3.03%)
Aug 18, 2022	46.56	46.88	46.01	46.71	3,672,882	-0.03(-0.06%)
Aug 17, 2022	47.04	47.18	46.42	46.73	3,982,814	-0.89(-1.88%)
Aug 16, 2022	46.85	48.27	46.84	47.63	5,523,007	+0.79(+1.68%)
Aug 15, 2022	47.31	47.38	46.37	46.84	3,855,737	-0.73(-1.54%)
Aug 12, 2022	47.10	47.61	46.84	47.57	2,999,121	+0.84(+1.79%)
Aug 11, 2022	47.02	47.65	46.31	46.73	4,761,870	+0.07(+0.14%)
Aug 10, 2022	47.01	47.43	46.64	46.67	5,035,727	+0.48(+1.04%)
Aug 09, 2022	45.77	46.21	45.24	46.19	6,312,275	+0.38(+0.82%)
Aug 08, 2022	45.83	47.15	45.42	45.81	4,974,228	+0.32(+0.70%)
Aug 05, 2022	45.54	45.86	44.93	45.49	5,702,970	-0.57(-1.23%)
Aug 04, 2022	48.21	48.29	44.90	46.06	11,020,641	-2.51(-5.17%)
Aug 03, 2022	47.15	48.90	47.15	48.57	9,065,135	+1.97(+4.23%)
Aug 02, 2022	46.85	46.99	45.95	46.60	5,454,890	-0.49(-1.04%)
Aug 01, 2022	46.04	47.48	45.85	47.09	4,994,579	+0.30(+0.64%)
Jul 29, 2022	47.27	47.85	46.55	46.79	7,525,797	+0.40(+0.87%)
Jul 28, 2022	45.58	46.42	44.72	46.39	5,107,668	+0.99(+2.18%)
Jul 27, 2022	44.21	45.72	44.10	45.40	4,286,531	+1.47(+3.34%)
Jul 26, 2022	43.67	44.06	43.54	43.93	3,983,154	-0.87(-1.94%)
Jul 25, 2022	44.92	45.26	44.40	44.80	4,199,124	-0.12(-0.26%)
Jul 22, 2022	44.83	45.58	44.61	44.92	5,101,172	+0.03(+0.06%)
Jul 21, 2022	44.34	44.91	44.12	44.89	3,079,599	+0.44(+1.00%)
Jul 20, 2022	43.87	44.71	43.70	44.44	4,225,749	+0.78(+1.78%)
Jul 19, 2022	42.23	43.77	42.23	43.67	4,459,050	+1.72(+4.11%)
Jul 18, 2022	42.32	43.04	41.71	41.94	4,722,718	-0.02(-0.05%)
Jul 15, 2022	41.37	42.30	41.23	41.96	6,658,882	+1.52(+3.76%)
Jul 14, 2022	40.61	40.76	39.66	40.44	3,765,023	-0.44(-1.08%)
Jul 13, 2022	40.61	41.52	40.36	40.88	4,614,290	-0.68(-1.64%)
Jul 12, 2022	41.43	42.29	41.25	41.57	4,937,524	+0.36(+0.86%)
Jul 11, 2022	41.39	41.53	40.79	41.21	6,221,932	-0.30(-0.72%)
Jul 08, 2022	41.76	42.17	41.13	41.51	3,862,249	-0.65(-1.55%)
Jul 07, 2022	42.07	42.40	41.56	42.16	6,459,914	+0.10(+0.23%)
Jul 06, 2022	42.72	43.26	41.91	42.07	6,697,126	-0.20(-0.48%)
Jul 05, 2022	40.66	42.29	40.31	42.27	6,665,825	+1.00(+2.42%)
Jul 01, 2022	40.36	41.41	40.18	41.27	5,149,117	+1.17(+2.93%)
Jun 30, 2022	40.82	40.82	39.47	40.10	6,829,967	-0.96(-2.34%)
Jun 29, 2022	40.97	41.41	40.70	41.06	3,655,043	+0.02(+0.05%)
Jun 28, 2022	41.76	42.79	40.99	41.04	5,649,098	-1.66(-3.90%)
Jun 27, 2022	44.14	44.20	42.55	42.70	4,888,084	-1.24(-2.82%)
Jun 24, 2022	41.71	44.05	41.59	43.94	21,247,272	+2.60(+6.28%)
Jun 23, 2022	40.58	41.48	40.47	41.35	5,450,706	-0.15(-0.37%)
Jun 22, 2022	40.30	42.01	40.25	41.50	7,631,484	+0.81(+1.99%)
Jun 21, 2022	41.09	41.83	40.61	40.69	7,927,503	+0.08(+0.19%)
Jun 17, 2022	39.94	40.96	39.86	40.62	22,026,528	+1.09(+2.75%)
Jun 16, 2022	40.69	40.89	38.99	39.53	10,345,898	-2.34(-5.58%)
Jun 15, 2022	41.35	42.38	40.97	41.87	8,555,434	+0.89(+2.18%)
Jun 14, 2022	41.57	41.94	40.62	40.97	5,496,170	-0.34(-0.82%)
Jun 13, 2022	41.38	42.31	41.06	41.31	9,586,662	-1.30(-3.05%)
Jun 10, 2022	42.67	43.86	42.61	42.61	9,109,146	-2.32(-5.16%)
Jun 09, 2022	45.42	45.64	44.68	44.93	5,340,944	-0.95(-2.08%)
Jun 08, 2022	46.01	46.32	45.52	45.88	4,574,700	+0.16(+0.36%)
Jun 07, 2022	45.13	45.86	44.92	45.71	5,315,245	-0.15(-0.34%)
Jun 06, 2022	46.18	46.92	45.67	45.87	5,560,266	+0.56(+1.23%)
Jun 03, 2022	45.53	45.75	45.02	45.31	6,362,607	-0.65(-1.42%)
Jun 02, 2022	45.09	45.97	44.69	45.97	5,495,326	+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.