Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	45.54	45.73	45.04	45.11	1,824,077	-0.32(-0.71%)
Aug 30, 2022	45.84	45.85	45.06	45.44	1,840,662	-0.11(-0.25%)
Aug 29, 2022	45.83	46.00	45.44	45.55	1,675,686	-0.65(-1.41%)
Aug 26, 2022	47.65	47.77	46.17	46.20	1,341,179	-1.31(-2.75%)
Aug 25, 2022	46.87	47.59	46.79	47.51	1,347,341	+0.74(+1.58%)
Aug 24, 2022	46.82	47.00	46.55	46.77	1,206,237	-0.11(-0.24%)
Aug 23, 2022	47.11	47.44	46.86	46.88	946,819	-0.15(-0.32%)
Aug 22, 2022	47.53	47.61	46.94	47.03	1,430,570	-1.18(-2.45%)
Aug 19, 2022	48.70	48.74	48.00	48.22	1,928,616	-0.87(-1.77%)
Aug 18, 2022	48.94	49.13	48.69	49.09	1,310,868	+0.15(+0.31%)
Aug 17, 2022	49.05	49.22	48.59	48.94	1,474,668	-0.57(-1.15%)
Aug 16, 2022	48.88	49.71	48.74	49.50	1,341,354	+0.47(+0.96%)
Aug 15, 2022	48.39	49.05	48.24	49.03	932,339	+0.18(+0.37%)
Aug 12, 2022	48.41	48.87	48.14	48.85	1,168,331	+0.72(+1.49%)
Aug 11, 2022	47.85	48.32	47.85	48.13	1,806,504	+0.64(+1.35%)
Aug 10, 2022	46.92	47.70	46.75	47.49	1,993,044	+1.18(+2.55%)
Aug 09, 2022	46.13	46.33	45.96	46.31	1,048,407	+0.12(+0.27%)
Aug 08, 2022	46.44	46.67	46.05	46.18	964,699	+0.00(+0.00%)
Aug 05, 2022	45.55	46.36	45.44	46.18	1,757,829	+0.42(+0.91%)
Aug 04, 2022	46.09	46.09	45.66	45.77	1,311,675	-0.26(-0.58%)
Aug 03, 2022	45.79	46.25	45.49	46.03	1,161,135	+0.58(+1.27%)
Aug 02, 2022	45.86	45.94	45.38	45.45	2,407,087	-0.57(-1.23%)
Aug 01, 2022	45.70	46.23	45.33	46.02	2,878,126	+0.09(+0.19%)
Jul 29, 2022	45.33	46.13	45.26	45.94	2,345,981	+0.61(+1.34%)
Jul 28, 2022	45.19	45.38	44.61	45.33	1,464,576	+0.18(+0.40%)
Jul 27, 2022	44.38	45.40	44.38	45.15	2,012,640	+0.93(+2.10%)
Jul 26, 2022	44.30	44.76	44.10	44.22	1,949,023	-0.43(-0.95%)
Jul 25, 2022	44.21	44.82	44.06	44.65	1,676,726	+0.65(+1.48%)
Jul 22, 2022	44.41	44.80	43.67	44.00	1,422,537	-0.44(-1.00%)
Jul 21, 2022	44.09	44.44	43.67	44.44	1,823,143	+0.17(+0.38%)
Jul 20, 2022	43.57	44.36	43.51	44.27	1,380,813	+0.54(+1.23%)
Jul 19, 2022	42.97	43.89	42.94	43.73	1,848,483	+1.32(+3.12%)
Jul 18, 2022	42.71	43.21	42.23	42.41	1,440,501	+0.16(+0.38%)
Jul 15, 2022	41.55	42.48	41.21	42.25	2,288,878	+1.46(+3.57%)
Jul 14, 2022	40.65	40.87	40.28	40.79	2,006,654	-0.64(-1.55%)
Jul 13, 2022	41.65	41.76	41.02	41.43	2,655,649	-0.63(-1.51%)
Jul 12, 2022	41.62	42.69	41.60	42.07	1,843,116	+0.07(+0.16%)
Jul 11, 2022	42.10	42.30	41.81	42.00	931,424	-0.44(-1.03%)
Jul 08, 2022	42.68	42.77	42.13	42.44	1,030,592	-0.12(-0.29%)
Jul 07, 2022	42.36	42.78	42.35	42.56	1,084,461	+0.51(+1.22%)
Jul 06, 2022	42.13	42.36	41.58	42.05	1,597,576	-0.32(-0.76%)
Jul 05, 2022	41.46	42.39	40.87	42.37	1,636,929	+0.15(+0.36%)
Jul 01, 2022	41.32	42.32	41.07	42.22	2,053,477	+0.70(+1.69%)
Jun 30, 2022	41.14	42.07	40.66	41.52	2,130,263	-0.39(-0.93%)
Jun 29, 2022	42.29	42.38	41.66	41.91	2,210,374	-0.35(-0.83%)
Jun 28, 2022	42.82	43.36	42.21	42.26	1,781,999	-0.26(-0.62%)
Jun 27, 2022	42.82	43.01	42.29	42.52	1,314,508	-0.06(-0.13%)
Jun 24, 2022	41.33	42.65	41.32	42.58	2,852,681	+1.48(+3.59%)
Jun 23, 2022	41.49	41.54	40.44	41.10	3,059,658	-0.42(-1.00%)
Jun 22, 2022	40.90	41.65	40.90	41.52	2,100,483	+0.03(+0.07%)
Jun 21, 2022	41.73	41.92	41.25	41.49	2,299,386	+0.69(+1.68%)
Jun 17, 2022	40.53	41.21	40.31	40.80	4,479,397	+0.55(+1.38%)
Jun 16, 2022	40.98	41.11	40.05	40.25	2,941,313	-1.61(-3.84%)
Jun 15, 2022	41.98	42.52	41.30	41.86	4,511,974	+0.26(+0.63%)
Jun 14, 2022	41.55	42.06	41.17	41.59	2,776,337	+0.18(+0.43%)
Jun 13, 2022	41.80	42.20	41.19	41.41	4,293,688	-1.41(-3.29%)
Jun 10, 2022	43.50	43.75	42.66	42.82	3,669,666	-1.53(-3.45%)
Jun 09, 2022	45.54	45.72	44.33	44.36	1,787,758	-1.37(-3.00%)
Jun 08, 2022	46.06	46.17	45.43	45.73	1,340,250	-0.77(-1.66%)
Jun 07, 2022	45.64	46.53	45.53	46.50	1,324,922	+0.42(+0.92%)
Jun 06, 2022	46.24	46.76	46.03	46.08	2,066,012	+0.20(+0.43%)
Jun 03, 2022	46.12	46.27	45.74	45.88	1,682,958	-0.63(-1.35%)
Jun 02, 2022	45.57	46.52	45.32	46.51	2,236,546	+0.87(+1.92%)

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.