Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	45.20	45.39	44.70	44.78	1,837,715	-0.32(-0.71%)
Aug 30, 2022	45.50	45.51	44.72	45.10	1,854,424	-0.11(-0.25%)
Aug 29, 2022	45.49	45.66	45.10	45.21	1,688,215	-0.65(-1.41%)
Aug 26, 2022	47.30	47.42	45.83	45.86	1,351,207	-1.30(-2.75%)
Aug 25, 2022	46.53	47.24	46.44	47.15	1,357,415	+0.73(+1.58%)
Aug 24, 2022	46.47	46.65	46.21	46.42	1,215,256	-0.11(-0.24%)
Aug 23, 2022	46.76	47.08	46.51	46.54	953,898	-0.15(-0.32%)
Aug 22, 2022	47.17	47.26	46.59	46.69	1,441,266	-1.17(-2.45%)
Aug 19, 2022	48.34	48.38	47.65	47.86	1,943,036	-0.86(-1.77%)
Aug 18, 2022	48.57	48.77	48.33	48.72	1,320,669	+0.15(+0.31%)
Aug 17, 2022	48.69	48.85	48.23	48.57	1,485,694	-0.56(-1.15%)
Aug 16, 2022	48.52	49.34	48.38	49.14	1,351,383	+0.47(+0.96%)
Aug 15, 2022	48.03	48.69	47.88	48.67	939,310	+0.18(+0.37%)
Aug 12, 2022	48.05	48.51	47.78	48.49	1,177,066	+0.71(+1.49%)
Aug 11, 2022	47.49	47.96	47.49	47.77	1,820,011	+0.64(+1.35%)
Aug 10, 2022	46.57	47.35	46.40	47.14	2,007,945	+1.17(+2.55%)
Aug 09, 2022	45.78	45.99	45.61	45.96	1,056,246	+0.12(+0.27%)
Aug 08, 2022	46.09	46.33	45.71	45.84	971,912	+0.00(+0.00%)
Aug 05, 2022	45.21	46.01	45.11	45.84	1,770,972	+0.41(+0.91%)
Aug 04, 2022	45.75	45.75	45.32	45.43	1,321,482	-0.26(-0.58%)
Aug 03, 2022	45.45	45.91	45.15	45.69	1,169,817	+0.57(+1.27%)
Aug 02, 2022	45.52	45.60	45.04	45.12	2,425,085	-0.56(-1.23%)
Aug 01, 2022	45.36	45.89	44.99	45.68	2,899,645	+0.08(+0.19%)
Jul 29, 2022	44.99	45.78	44.92	45.60	2,363,522	+0.60(+1.34%)
Jul 28, 2022	44.85	45.05	44.28	44.99	1,475,526	+0.18(+0.40%)
Jul 27, 2022	44.05	45.07	44.05	44.82	2,027,688	+0.92(+2.10%)
Jul 26, 2022	43.97	44.43	43.77	43.90	1,963,596	-0.42(-0.95%)
Jul 25, 2022	43.88	44.48	43.74	44.32	1,689,262	+0.65(+1.48%)
Jul 22, 2022	44.08	44.47	43.35	43.67	1,433,173	-0.44(-1.00%)
Jul 21, 2022	43.76	44.11	43.35	44.11	1,836,774	+0.17(+0.38%)
Jul 20, 2022	43.25	44.03	43.18	43.94	1,391,138	+0.54(+1.23%)
Jul 19, 2022	42.65	43.57	42.62	43.41	1,862,303	+1.31(+3.12%)
Jul 18, 2022	42.39	42.89	41.91	42.09	1,451,271	+0.16(+0.38%)
Jul 15, 2022	41.24	42.17	40.90	41.93	2,305,991	+1.45(+3.57%)
Jul 14, 2022	40.35	40.57	39.98	40.49	2,021,658	-0.64(-1.55%)
Jul 13, 2022	41.34	41.45	40.71	41.13	2,675,505	-0.63(-1.51%)
Jul 12, 2022	41.31	42.37	41.30	41.75	1,856,896	+0.07(+0.16%)
Jul 11, 2022	41.78	41.99	41.50	41.69	938,388	-0.43(-1.03%)
Jul 08, 2022	42.37	42.45	41.82	42.12	1,038,297	-0.12(-0.29%)
Jul 07, 2022	42.05	42.46	42.04	42.24	1,092,570	+0.51(+1.22%)
Jul 06, 2022	41.82	42.05	41.28	41.74	1,609,520	-0.32(-0.76%)
Jul 05, 2022	41.15	42.07	40.56	42.06	1,649,168	+0.15(+0.36%)
Jul 01, 2022	41.01	42.01	40.77	41.91	2,068,831	+0.69(+1.69%)
Jun 30, 2022	40.83	41.75	40.36	41.21	2,146,191	-0.39(-0.93%)
Jun 29, 2022	41.98	42.06	41.35	41.60	2,226,901	-0.35(-0.83%)
Jun 28, 2022	42.51	43.04	41.90	41.94	1,795,323	-0.26(-0.62%)
Jun 27, 2022	42.51	42.69	41.98	42.21	1,324,336	-0.06(-0.13%)
Jun 24, 2022	41.02	42.33	41.01	42.26	2,874,010	+1.47(+3.59%)
Jun 23, 2022	41.18	41.23	40.14	40.80	3,082,534	-0.41(-1.00%)
Jun 22, 2022	40.60	41.34	40.60	41.21	2,116,187	+0.03(+0.07%)
Jun 21, 2022	41.42	41.60	40.94	41.18	2,316,578	+0.68(+1.68%)
Jun 17, 2022	40.23	40.90	40.01	40.50	4,512,838	+0.55(+1.38%)
Jun 16, 2022	40.68	40.81	39.75	39.95	2,963,272	-1.60(-3.84%)
Jun 15, 2022	41.67	42.21	40.99	41.55	4,545,658	+0.26(+0.63%)
Jun 14, 2022	41.24	41.75	40.86	41.28	2,797,064	+0.18(+0.43%)
Jun 13, 2022	41.49	41.89	40.88	41.11	4,325,743	-1.40(-3.29%)
Jun 10, 2022	43.18	43.43	42.35	42.51	3,697,063	-1.52(-3.45%)
Jun 09, 2022	45.20	45.38	44.00	44.03	1,801,105	-1.36(-3.00%)
Jun 08, 2022	45.72	45.83	45.09	45.39	1,350,256	-0.76(-1.66%)
Jun 07, 2022	45.30	46.18	45.19	46.15	1,334,813	+0.42(+0.92%)
Jun 06, 2022	45.90	46.42	45.69	45.73	2,081,436	+0.20(+0.43%)
Jun 03, 2022	45.78	45.93	45.40	45.54	1,695,522	-0.63(-1.35%)
Jun 02, 2022	45.23	46.17	44.99	46.16	2,253,244	+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.