Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	41.95	42.99	41.67	42.96	9,712,290	+0.64(+1.52%)
Aug 30, 2022	41.14	42.75	41.10	42.31	11,147,289	+0.94(+2.27%)
Aug 29, 2022	41.46	41.67	40.74	41.37	9,643,232	+0.52(+1.28%)
Aug 26, 2022	38.27	40.85	38.16	40.85	13,132,901	+2.61(+6.84%)
Aug 25, 2022	39.06	39.26	38.22	38.24	6,548,596	-1.11(-2.82%)
Aug 24, 2022	39.62	39.76	39.05	39.35	7,213,754	-0.24(-0.60%)
Aug 23, 2022	39.47	39.69	38.99	39.58	6,311,125	+0.22(+0.55%)
Aug 22, 2022	38.73	39.55	38.68	39.37	7,544,099	+1.57(+4.16%)
Aug 19, 2022	37.32	37.96	37.26	37.79	7,456,383	+0.98(+2.65%)
Aug 18, 2022	36.99	37.22	36.68	36.82	5,506,826	-0.18(-0.49%)
Aug 17, 2022	37.13	37.36	36.52	37.00	7,764,232	+0.51(+1.40%)
Aug 16, 2022	36.81	36.95	36.13	36.49	6,625,294	-0.13(-0.36%)
Aug 15, 2022	37.34	37.34	36.52	36.62	5,188,762	-0.32(-0.87%)
Aug 12, 2022	37.84	38.01	36.89	36.94	6,287,213	-1.25(-3.27%)
Aug 11, 2022	37.65	38.33	37.29	38.19	7,105,224	+0.00(+0.00%)
Aug 10, 2022	38.41	38.81	38.14	38.19	11,307,982	-1.67(-4.18%)
Aug 09, 2022	39.69	40.07	39.59	39.86	5,036,738	+0.32(+0.81%)
Aug 08, 2022	39.10	39.75	38.64	39.54	6,998,357	+0.08(+0.19%)
Aug 05, 2022	40.16	40.16	39.31	39.46	7,518,559	+0.16(+0.41%)
Aug 04, 2022	39.26	39.62	39.12	39.30	5,148,160	+0.08(+0.19%)
Aug 03, 2022	40.04	40.10	38.98	39.22	8,110,232	-1.23(-3.04%)
Aug 02, 2022	40.29	40.73	39.52	40.46	8,323,515	+0.48(+1.21%)
Aug 01, 2022	40.28	40.41	39.45	39.97	8,007,261	+0.28(+0.72%)
Jul 29, 2022	40.59	40.76	39.51	39.69	9,433,038	-1.20(-2.94%)
Jul 28, 2022	41.76	42.54	40.75	40.89	8,813,661	-1.04(-2.48%)
Jul 27, 2022	43.44	43.51	41.52	41.93	11,224,300	-2.29(-5.18%)
Jul 26, 2022	43.57	44.42	43.53	44.23	6,287,860	+1.01(+2.35%)
Jul 25, 2022	43.16	43.71	43.00	43.21	6,729,347	-0.08(-0.18%)
Jul 22, 2022	42.48	43.80	42.21	43.29	7,380,082	+0.78(+1.83%)
Jul 21, 2022	43.53	44.07	42.50	42.51	10,616,974	-0.87(-2.01%)
Jul 20, 2022	43.88	44.20	43.03	43.38	9,938,809	-0.57(-1.29%)
Jul 19, 2022	45.44	45.60	43.79	43.95	8,381,660	-2.48(-5.34%)
Jul 18, 2022	44.93	46.75	44.76	46.43	6,908,922	+0.75(+1.64%)
Jul 15, 2022	46.34	46.83	45.65	45.68	8,439,406	-1.81(-3.81%)
Jul 14, 2022	48.55	49.19	47.32	47.49	15,948,920	+0.27(+0.58%)
Jul 13, 2022	48.18	48.28	46.49	47.22	16,111,594	+0.46(+0.99%)
Jul 12, 2022	46.07	47.19	45.49	46.75	11,734,734	+0.82(+1.79%)
Jul 11, 2022	45.55	46.11	45.33	45.93	12,963,721	+1.04(+2.32%)
Jul 08, 2022	45.24	45.61	44.47	44.89	9,123,066	+0.03(+0.06%)
Jul 07, 2022	45.77	45.77	44.64	44.86	5,704,130	-1.35(-2.93%)
Jul 06, 2022	46.50	47.09	45.58	46.21	9,863,020	-0.31(-0.67%)
Jul 05, 2022	48.02	48.73	46.52	46.53	12,551,911	-0.20(-0.43%)
Jul 01, 2022	47.87	48.57	46.57	46.73	13,666,026	-0.95(-1.99%)
Jun 30, 2022	47.94	48.86	46.85	47.67	13,585,206	+0.77(+1.64%)
Jun 29, 2022	46.72	47.39	46.44	46.91	10,198,138	+0.11(+0.24%)
Jun 28, 2022	44.63	46.86	43.93	46.79	10,127,342	+1.80(+4.00%)
Jun 27, 2022	44.42	45.26	44.36	44.99	8,798,473	+0.35(+0.79%)
Jun 24, 2022	46.82	46.84	44.64	44.64	10,046,731	-2.99(-6.28%)
Jun 23, 2022	48.04	49.00	47.47	47.64	8,812,318	-0.98(-2.01%)
Jun 22, 2022	49.58	49.69	47.48	48.61	10,443,224	+0.20(+0.41%)
Jun 21, 2022	49.29	49.33	48.01	48.41	12,447,720	-2.56(-5.02%)
Jun 17, 2022	51.06	51.99	50.00	50.97	16,162,653	-0.09(-0.19%)
Jun 16, 2022	50.20	51.83	50.10	51.06	19,734,464	+3.06(+6.37%)
Jun 15, 2022	48.48	49.85	46.73	48.01	16,614,489	-1.41(-2.86%)
Jun 14, 2022	48.58	50.26	48.32	49.42	14,760,978	+0.26(+0.52%)
Jun 13, 2022	48.03	49.52	47.54	49.16	20,317,206	+3.52(+7.72%)
Jun 10, 2022	44.56	45.67	44.38	45.64	28,246,406	+2.49(+5.77%)
Jun 09, 2022	41.58	43.15	41.10	43.15	10,281,198	+1.96(+4.76%)
Jun 08, 2022	40.67	41.34	40.29	41.19	7,670,429	+0.88(+2.19%)
Jun 07, 2022	41.83	41.92	40.21	40.30	8,579,787	-0.81(-1.96%)
Jun 06, 2022	40.48	41.34	40.11	41.11	8,441,925	-0.21(-0.50%)
Jun 03, 2022	40.99	41.54	40.67	41.32	9,513,053	+1.30(+3.24%)
Jun 02, 2022	41.63	42.12	40.02	40.02	12,988,663	-1.58(-3.80%)

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.