Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.48	43.76	42.58	42.60	17,173,868	-0.49(-1.15%)
Aug 30, 2022	44.28	44.55	43.00	43.09	2,585,651	-1.19(-2.69%)
Aug 29, 2022	43.96	44.58	43.94	44.28	1,566,867	-0.12(-0.28%)
Aug 26, 2022	45.59	45.61	44.39	44.41	2,089,179	-1.09(-2.39%)
Aug 25, 2022	45.29	45.49	44.99	45.49	1,859,856	+0.48(+1.06%)
Aug 24, 2022	45.00	45.32	44.16	45.01	2,201,026	-0.02(-0.04%)
Aug 23, 2022	45.06	45.24	44.73	45.03	2,019,522	+0.00(+0.00%)
Aug 22, 2022	45.74	45.91	44.97	45.03	1,430,834	-1.09(-2.35%)
Aug 19, 2022	46.25	46.40	45.87	46.12	1,514,445	-0.37(-0.80%)
Aug 18, 2022	46.07	46.66	46.04	46.49	2,479,030	+0.56(+1.23%)
Aug 17, 2022	46.06	46.26	45.83	45.92	1,054,630	-0.49(-1.06%)
Aug 16, 2022	46.14	46.55	46.09	46.42	1,624,783	+0.11(+0.25%)
Aug 15, 2022	45.93	46.35	45.84	46.30	1,771,856	+0.37(+0.81%)
Aug 12, 2022	45.98	46.09	45.74	45.93	2,253,512	+0.49(+1.09%)
Aug 11, 2022	45.49	45.78	45.20	45.44	2,266,562	-0.20(-0.44%)
Aug 10, 2022	45.38	45.68	45.15	45.64	1,740,612	+0.82(+1.83%)
Aug 09, 2022	45.14	45.19	44.66	44.82	1,127,233	-0.36(-0.80%)
Aug 08, 2022	44.78	45.43	44.78	45.18	1,187,818	+0.46(+1.03%)
Aug 05, 2022	44.34	44.77	44.13	44.72	1,779,683	+0.18(+0.40%)
Aug 04, 2022	45.06	45.23	44.43	44.55	1,825,145	-0.40(-0.88%)
Aug 03, 2022	45.63	45.87	44.87	44.94	1,907,207	-0.58(-1.28%)
Aug 02, 2022	45.72	46.00	45.51	45.53	1,086,934	+0.01(+0.02%)
Aug 01, 2022	45.89	45.89	44.91	45.52	1,624,781	-0.36(-0.79%)
Jul 29, 2022	45.70	46.37	45.03	45.88	1,950,018	-0.58(-1.25%)
Jul 28, 2022	45.72	46.48	45.50	46.46	1,676,658	+0.74(+1.62%)
Jul 27, 2022	45.15	45.85	45.02	45.72	1,197,214	+0.56(+1.25%)
Jul 26, 2022	45.11	45.47	45.02	45.16	1,450,879	-0.02(-0.04%)
Jul 25, 2022	44.83	45.20	44.83	45.17	1,731,514	+0.34(+0.77%)
Jul 22, 2022	44.67	45.12	44.60	44.83	1,433,267	+0.33(+0.73%)
Jul 21, 2022	44.24	44.63	44.04	44.50	1,472,976	+0.01(+0.02%)
Jul 20, 2022	44.78	45.11	44.45	44.49	1,584,615	-0.33(-0.73%)
Jul 19, 2022	43.92	44.85	43.89	44.82	2,092,174	+1.19(+2.73%)
Jul 18, 2022	44.12	44.12	43.23	43.63	2,873,065	-0.34(-0.78%)
Jul 15, 2022	43.05	44.04	42.90	43.97	2,062,480	+1.56(+3.68%)
Jul 14, 2022	41.67	42.55	41.55	42.41	1,973,534	+0.15(+0.35%)
Jul 13, 2022	41.75	42.49	41.67	42.26	1,290,448	+0.03(+0.06%)
Jul 12, 2022	42.14	42.39	41.89	42.24	1,647,851	+0.10(+0.23%)
Jul 11, 2022	41.89	42.19	41.40	42.14	1,604,483	+0.49(+1.17%)
Jul 08, 2022	41.86	42.14	41.53	41.65	1,109,659	-0.11(-0.25%)
Jul 07, 2022	41.46	41.88	41.38	41.76	1,932,133	+0.61(+1.48%)
Jul 06, 2022	41.29	41.55	40.86	41.15	1,139,688	+0.14(+0.34%)
Jul 05, 2022	41.08	41.10	40.35	41.01	1,472,770	-0.31(-0.75%)
Jul 01, 2022	40.51	41.40	40.40	41.32	1,428,485	+0.85(+2.09%)
Jun 30, 2022	40.36	41.07	39.91	40.47	2,177,598	-0.23(-0.56%)
Jun 29, 2022	40.38	41.03	40.31	40.70	6,633,546	-0.49(-1.20%)
Jun 28, 2022	41.64	42.14	41.04	41.19	1,072,598	-0.04(-0.09%)
Jun 27, 2022	41.21	41.63	40.92	41.23	980,512	-0.24(-0.57%)
Jun 24, 2022	40.51	41.52	40.46	41.47	2,009,740	+1.24(+3.07%)
Jun 23, 2022	39.89	40.32	39.70	40.23	2,042,755	+0.34(+0.86%)
Jun 22, 2022	39.49	40.31	39.49	39.89	1,002,514	-0.08(-0.20%)
Jun 21, 2022	39.25	40.28	39.18	39.97	1,293,235	+1.02(+2.63%)
Jun 17, 2022	38.79	39.19	38.34	38.94	1,750,026	+0.47(+1.22%)
Jun 16, 2022	38.86	38.96	38.20	38.48	1,648,039	-1.09(-2.74%)
Jun 15, 2022	38.49	40.14	38.26	39.56	1,786,531	+1.38(+3.61%)
Jun 14, 2022	38.45	38.62	37.69	38.18	1,287,530	-0.14(-0.37%)
Jun 13, 2022	39.73	39.86	38.17	38.33	1,797,438	-2.29(-5.63%)
Jun 10, 2022	40.67	40.92	40.31	40.61	1,285,123	-0.50(-1.22%)
Jun 09, 2022	41.56	41.80	41.03	41.11	1,215,498	-0.42(-1.01%)
Jun 08, 2022	41.91	41.91	41.41	41.53	1,057,443	-0.58(-1.38%)
Jun 07, 2022	41.73	42.13	41.32	42.12	1,729,439	+0.30(+0.73%)
Jun 06, 2022	41.35	42.09	41.30	41.81	1,704,523	+0.85(+2.08%)
Jun 03, 2022	41.28	41.41	40.87	40.96	1,056,461	-0.44(-1.07%)
Jun 02, 2022	40.76	41.45	40.52	41.40	1,304,531	+0.63(+1.56%)

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.