Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	42.73	43.02	41.83	41.86	4,404,463	-0.87(-2.04%)
Aug 30, 2022	43.61	43.61	42.45	42.73	2,128,269	-0.71(-1.63%)
Aug 29, 2022	43.92	44.07	43.42	43.44	2,250,707	-0.59(-1.33%)
Aug 26, 2022	45.04	45.18	43.90	44.03	3,205,229	-1.03(-2.29%)
Aug 25, 2022	44.69	45.06	44.56	45.06	1,068,428	+0.48(+1.08%)
Aug 24, 2022	44.82	45.10	44.52	44.58	1,619,025	-0.24(-0.53%)
Aug 23, 2022	44.68	45.04	44.43	44.82	1,442,731	+0.28(+0.64%)
Aug 22, 2022	44.66	44.84	44.28	44.53	1,531,248	-0.41(-0.91%)
Aug 19, 2022	44.50	45.01	44.50	44.94	964,116	-0.33(-0.73%)
Aug 18, 2022	45.55	45.68	44.82	45.27	2,004,659	-0.27(-0.60%)
Aug 17, 2022	45.20	45.64	45.14	45.54	1,413,969	-0.29(-0.64%)
Aug 16, 2022	45.55	46.04	45.55	45.84	1,710,559	+0.04(+0.08%)
Aug 15, 2022	45.73	46.11	45.47	45.80	1,512,139	-0.24(-0.51%)
Aug 12, 2022	45.54	46.06	45.45	46.04	2,413,580	+0.81(+1.80%)
Aug 11, 2022	45.13	45.35	44.70	45.22	3,257,442	+0.61(+1.36%)
Aug 10, 2022	44.57	45.44	44.52	44.62	1,781,123	+0.82(+1.88%)
Aug 09, 2022	43.95	43.98	43.59	43.79	995,124	-0.09(-0.22%)
Aug 08, 2022	43.20	43.93	43.19	43.89	2,055,554	+0.99(+2.32%)
Aug 05, 2022	43.07	43.34	42.58	42.90	1,574,240	-0.46(-1.07%)
Aug 04, 2022	43.24	44.29	43.04	43.36	2,611,497	+0.31(+0.73%)
Aug 03, 2022	42.51	43.09	42.24	43.05	2,395,759	+0.85(+2.02%)
Aug 02, 2022	43.30	43.46	42.16	42.20	2,912,784	-1.37(-3.15%)
Aug 01, 2022	44.18	44.82	43.53	43.57	3,016,814	-0.71(-1.60%)
Jul 29, 2022	44.27	44.56	44.18	44.28	1,643,724	-0.10(-0.23%)
Jul 28, 2022	43.43	44.49	43.13	44.38	1,877,790	+1.14(+2.63%)
Jul 27, 2022	42.91	43.30	42.22	43.25	1,674,061	+0.47(+1.11%)
Jul 26, 2022	43.23	43.42	42.63	42.77	1,591,818	-0.46(-1.07%)
Jul 25, 2022	43.28	43.61	43.15	43.24	1,439,849	+0.14(+0.33%)
Jul 22, 2022	43.14	43.35	42.92	43.09	1,149,644	+0.19(+0.44%)
Jul 21, 2022	42.92	43.10	42.32	42.90	1,828,447	-0.12(-0.29%)
Jul 20, 2022	43.27	43.43	42.84	43.03	1,427,573	-0.17(-0.39%)
Jul 19, 2022	43.49	43.80	42.98	43.20	1,691,504	+0.09(+0.22%)
Jul 18, 2022	43.49	43.78	42.99	43.10	1,676,350	+0.10(+0.24%)
Jul 15, 2022	42.33	43.02	42.20	43.00	2,215,182	+0.99(+2.36%)
Jul 14, 2022	42.23	42.23	41.46	42.01	3,348,152	-0.68(-1.60%)
Jul 13, 2022	42.33	43.12	42.00	42.69	2,783,077	-0.02(-0.04%)
Jul 12, 2022	42.36	43.16	42.36	42.71	2,255,901	-0.05(-0.11%)
Jul 11, 2022	42.84	43.00	42.51	42.75	1,794,429	-0.73(-1.68%)
Jul 08, 2022	43.32	43.55	42.88	43.48	2,151,682	+0.39(+0.90%)
Jul 07, 2022	43.64	43.73	43.08	43.09	1,768,836	-0.10(-0.24%)
Jul 06, 2022	42.91	43.27	42.68	43.20	1,295,315	-0.02(-0.04%)
Jul 05, 2022	43.29	43.45	42.59	43.22	1,742,594	-0.74(-1.68%)
Jul 01, 2022	43.65	44.05	43.18	43.95	2,498,959	-0.12(-0.28%)
Jun 30, 2022	43.99	44.31	43.49	44.08	2,012,588	-0.16(-0.36%)
Jun 29, 2022	44.74	44.74	44.00	44.24	2,358,657	-0.33(-0.74%)
Jun 28, 2022	44.97	45.38	44.52	44.57	1,938,372	-0.43(-0.95%)
Jun 27, 2022	44.68	45.13	44.51	45.00	1,514,645	+0.22(+0.49%)
Jun 24, 2022	43.68	44.86	43.40	44.78	2,816,634	+1.55(+3.59%)
Jun 23, 2022	43.57	43.63	43.20	43.23	2,469,498	-0.25(-0.57%)
Jun 22, 2022	43.50	43.93	43.39	43.47	2,649,857	-0.41(-0.93%)
Jun 21, 2022	43.83	44.16	43.37	43.88	2,657,299	+0.54(+1.24%)
Jun 17, 2022	42.67	43.46	42.55	43.34	4,015,358	+0.51(+1.19%)
Jun 16, 2022	42.97	43.08	42.26	42.83	3,011,220	-0.99(-2.27%)
Jun 15, 2022	43.29	44.26	42.87	43.82	2,158,370	+0.78(+1.80%)
Jun 14, 2022	43.50	43.64	42.98	43.05	3,064,171	-0.51(-1.17%)
Jun 13, 2022	43.08	43.87	43.08	43.56	5,111,207	-1.30(-2.89%)
Jun 10, 2022	45.84	45.88	44.79	44.85	3,941,482	-1.62(-3.48%)
Jun 09, 2022	47.10	47.25	46.39	46.47	3,167,054	-0.57(-1.22%)
Jun 08, 2022	47.04	47.27	46.70	47.05	4,364,574	-0.18(-0.38%)
Jun 07, 2022	46.94	47.25	46.49	47.22	3,011,542	+0.17(+0.36%)
Jun 06, 2022	48.19	48.21	47.05	47.05	3,041,895	-0.69(-1.44%)
Jun 03, 2022	47.74	48.00	47.54	47.74	1,452,681	-0.25(-0.52%)
Jun 02, 2022	48.33	48.45	47.79	48.00	2,528,668	-0.14(-0.29%)

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.