Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	41.45	41.61	40.99	41.12	545,073	-0.53(-1.28%)
Aug 30, 2022	42.51	42.51	41.55	41.65	371,343	-0.77(-1.82%)
Aug 29, 2022	42.45	42.68	41.96	42.42	185,359	-0.11(-0.26%)
Aug 26, 2022	43.16	43.19	42.39	42.53	234,442	-0.56(-1.30%)
Aug 25, 2022	42.31	43.16	42.23	43.09	248,917	+0.72(+1.69%)
Aug 24, 2022	42.58	42.59	42.03	42.37	240,272	-0.37(-0.87%)
Aug 23, 2022	42.93	43.17	42.64	42.75	275,694	-0.33(-0.76%)
Aug 22, 2022	43.73	43.87	42.95	43.07	300,824	-0.88(-2.01%)
Aug 19, 2022	43.67	44.13	43.61	43.96	359,164	+0.18(+0.40%)
Aug 18, 2022	43.84	44.18	43.56	43.78	327,143	-0.07(-0.15%)
Aug 17, 2022	43.90	44.05	43.52	43.84	432,867	-0.08(-0.19%)
Aug 16, 2022	43.53	44.02	43.48	43.93	378,209	+0.31(+0.70%)
Aug 15, 2022	43.14	43.95	42.97	43.62	447,999	+0.31(+0.71%)
Aug 12, 2022	42.55	43.36	42.46	43.31	309,421	+0.92(+2.18%)
Aug 11, 2022	42.62	42.89	42.31	42.39	347,729	+0.05(+0.11%)
Aug 10, 2022	42.48	42.64	42.04	42.34	418,482	+0.28(+0.66%)
Aug 09, 2022	41.93	42.34	41.51	42.07	403,991	+0.26(+0.62%)
Aug 08, 2022	41.78	42.27	41.53	41.80	384,322	+0.18(+0.43%)
Aug 05, 2022	42.18	42.26	41.29	41.63	419,824	-1.00(-2.34%)
Aug 04, 2022	42.12	43.44	41.83	42.62	388,679	+0.52(+1.24%)
Aug 03, 2022	42.24	42.44	41.61	42.10	356,620	-0.48(-1.12%)
Aug 02, 2022	42.71	42.89	42.39	42.58	343,324	-0.05(-0.11%)
Aug 01, 2022	42.87	42.91	42.01	42.62	400,343	-0.40(-0.93%)
Jul 29, 2022	43.11	43.55	42.96	43.02	1,061,149	-0.15(-0.35%)
Jul 28, 2022	42.37	43.31	42.03	43.17	500,865	+1.08(+2.57%)
Jul 27, 2022	41.50	42.22	41.43	42.09	461,952	+0.44(+1.05%)
Jul 26, 2022	41.26	41.72	40.99	41.66	285,633	+0.35(+0.86%)
Jul 25, 2022	40.50	41.35	40.24	41.30	419,641	+1.07(+2.66%)
Jul 22, 2022	40.17	40.38	39.67	40.23	319,244	+0.26(+0.65%)
Jul 21, 2022	39.86	39.98	39.28	39.97	283,759	-0.30(-0.74%)
Jul 20, 2022	40.72	40.72	39.93	40.27	385,006	-0.80(-1.95%)
Jul 19, 2022	40.79	41.20	40.79	41.07	289,205	+0.69(+1.71%)
Jul 18, 2022	41.27	41.27	40.35	40.38	274,276	-0.66(-1.61%)
Jul 15, 2022	40.93	41.08	40.24	41.04	355,904	+0.51(+1.26%)
Jul 14, 2022	39.86	40.61	39.79	40.53	281,851	-0.02(-0.05%)
Jul 13, 2022	40.17	40.86	40.14	40.55	248,740	+0.05(+0.12%)
Jul 12, 2022	40.52	41.20	40.23	40.50	283,819	-0.29(-0.71%)
Jul 11, 2022	40.79	41.08	40.39	40.79	229,897	+0.08(+0.21%)
Jul 08, 2022	40.98	40.98	40.53	40.71	200,356	-0.15(-0.36%)
Jul 07, 2022	41.13	41.31	40.73	40.85	261,882	-0.09(-0.23%)
Jul 06, 2022	40.17	41.19	39.98	40.95	353,014	+0.78(+1.95%)
Jul 05, 2022	42.10	42.21	39.73	40.17	484,799	-2.21(-5.21%)
Jul 01, 2022	41.42	42.39	41.25	42.37	393,180	+0.89(+2.16%)
Jun 30, 2022	40.91	41.57	40.82	41.48	331,430	+0.31(+0.75%)
Jun 29, 2022	41.64	41.80	40.83	41.17	421,375	-0.48(-1.16%)
Jun 28, 2022	41.85	42.30	41.47	41.66	402,277	+0.15(+0.36%)
Jun 27, 2022	40.90	41.62	40.83	41.51	289,134	+0.79(+1.94%)
Jun 24, 2022	39.82	41.02	39.77	40.71	920,482	+0.97(+2.44%)
Jun 23, 2022	40.05	40.33	39.56	39.75	576,272	-0.02(-0.05%)
Jun 22, 2022	39.04	40.15	39.02	39.76	448,437	+0.45(+1.14%)
Jun 21, 2022	38.64	39.68	38.20	39.32	486,411	+0.82(+2.13%)
Jun 17, 2022	39.83	40.09	38.18	38.50	1,236,232	-0.95(-2.41%)
Jun 16, 2022	39.58	39.64	38.89	39.45	676,934	-0.53(-1.33%)
Jun 15, 2022	39.95	40.79	39.63	39.98	882,250	+0.29(+0.73%)
Jun 14, 2022	40.36	40.64	39.15	39.69	625,494	-0.98(-2.42%)
Jun 13, 2022	42.09	42.31	40.44	40.68	696,566	-1.86(-4.37%)
Jun 10, 2022	42.23	42.98	41.94	42.53	353,972	+0.00(+0.00%)
Jun 09, 2022	42.98	43.28	42.38	42.53	409,912	-0.37(-0.86%)
Jun 08, 2022	43.17	43.47	42.84	42.90	339,021	-0.40(-0.92%)
Jun 07, 2022	43.10	43.37	42.63	43.30	291,769	+0.17(+0.39%)
Jun 06, 2022	43.07	43.57	42.69	43.13	503,084	+0.51(+1.19%)
Jun 03, 2022	42.76	42.96	42.40	42.62	284,891	-0.40(-0.92%)
Jun 02, 2022	42.61	43.06	41.59	43.02	341,351	+0.62(+1.46%)

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.