Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	39.69	40.96	39.23	40.58	4,329,382	+0.02(+0.05%)
Aug 30, 2022	39.79	41.24	39.30	40.55	5,889,055	+0.18(+0.44%)
Aug 29, 2022	40.58	40.61	39.19	40.38	5,663,115	+0.65(+1.64%)
Aug 26, 2022	37.51	39.74	37.35	39.72	6,746,007	+2.44(+6.53%)
Aug 25, 2022	37.92	38.52	37.29	37.29	4,349,690	-1.16(-3.01%)
Aug 24, 2022	39.26	39.65	37.82	38.45	3,895,636	-0.96(-2.43%)
Aug 23, 2022	39.45	39.99	38.33	39.40	5,273,874	+0.22(+0.56%)
Aug 22, 2022	38.96	39.52	38.23	39.18	5,814,352	+0.88(+2.30%)
Aug 19, 2022	37.12	38.47	37.03	38.30	5,710,377	+2.16(+5.97%)
Aug 18, 2022	35.76	36.71	35.76	36.14	4,796,060	+0.34(+0.95%)
Aug 17, 2022	34.80	35.90	34.45	35.80	5,930,119	+1.83(+5.37%)
Aug 16, 2022	33.17	34.87	33.10	33.98	6,185,219	+0.92(+2.79%)
Aug 15, 2022	33.42	33.73	32.78	33.06	3,832,493	-0.15(-0.45%)
Aug 12, 2022	34.08	34.65	33.14	33.20	5,716,217	-1.43(-4.12%)
Aug 11, 2022	33.06	34.79	32.06	34.63	8,920,956	+1.04(+3.11%)
Aug 10, 2022	34.43	35.44	33.50	33.59	6,235,000	-2.63(-7.25%)
Aug 09, 2022	34.89	36.67	34.87	36.22	4,215,475	+1.88(+5.48%)
Aug 08, 2022	34.45	34.71	33.21	34.33	3,669,380	-0.58(-1.67%)
Aug 05, 2022	36.00	36.31	34.36	34.92	5,534,942	+0.10(+0.29%)
Aug 04, 2022	34.72	35.61	34.12	34.82	4,589,189	-0.32(-0.91%)
Aug 03, 2022	36.57	36.63	34.85	35.14	5,174,184	-2.31(-6.16%)
Aug 02, 2022	38.99	39.08	36.71	37.44	3,284,212	-0.96(-2.50%)
Aug 01, 2022	39.35	39.84	37.59	38.40	3,882,072	-0.51(-1.31%)
Jul 29, 2022	39.11	39.80	38.75	38.91	3,420,245	+0.85(+2.24%)
Jul 28, 2022	38.18	39.69	37.42	38.06	4,911,680	+0.27(+0.71%)
Jul 27, 2022	39.53	40.12	37.60	37.79	3,953,986	-2.80(-6.91%)
Jul 26, 2022	39.48	40.63	39.48	40.60	3,515,666	+1.88(+4.86%)
Jul 25, 2022	38.51	39.48	38.27	38.72	3,247,078	+0.44(+1.15%)
Jul 22, 2022	36.31	38.63	35.96	38.27	5,291,945	+1.99(+5.48%)
Jul 21, 2022	37.25	37.45	36.02	36.29	5,548,308	-0.67(-1.83%)
Jul 20, 2022	38.57	38.68	36.12	36.96	7,783,725	-1.97(-5.05%)
Jul 19, 2022	39.90	41.09	38.83	38.93	3,817,505	-1.66(-4.09%)
Jul 18, 2022	39.40	40.86	38.54	40.59	4,257,180	+0.15(+0.37%)
Jul 15, 2022	40.87	42.29	40.37	40.44	3,272,815	-1.03(-2.48%)
Jul 14, 2022	40.94	42.19	40.68	41.47	5,011,853	+0.91(+2.24%)
Jul 13, 2022	41.95	42.16	39.57	40.56	4,852,012	+0.16(+0.39%)
Jul 12, 2022	40.41	41.91	39.41	40.41	5,382,387	-0.60(-1.47%)
Jul 11, 2022	38.86	41.08	38.63	41.01	4,578,588	+2.66(+6.94%)
Jul 08, 2022	39.36	39.58	37.30	38.35	5,243,176	-0.07(-0.18%)
Jul 07, 2022	40.77	41.19	38.27	38.42	4,238,652	-2.65(-6.45%)
Jul 06, 2022	40.14	41.43	39.27	41.07	3,196,341	+0.77(+1.92%)
Jul 05, 2022	44.95	45.83	40.19	40.29	6,162,201	-4.03(-9.09%)
Jul 01, 2022	45.25	45.61	43.56	44.32	4,478,218	-1.42(-3.11%)
Jun 30, 2022	44.89	46.60	44.56	45.74	6,309,029	+1.64(+3.72%)
Jun 29, 2022	43.69	44.88	43.30	44.10	5,771,787	+0.72(+1.67%)
Jun 28, 2022	41.00	43.52	40.48	43.37	6,474,247	+2.41(+5.88%)
Jun 27, 2022	40.08	42.04	39.70	40.97	5,138,095	+0.81(+2.02%)
Jun 24, 2022	41.12	41.85	39.93	40.16	4,359,369	-1.65(-3.96%)
Jun 23, 2022	44.58	45.33	41.57	41.81	5,752,760	-3.25(-7.22%)
Jun 22, 2022	46.63	47.01	43.91	45.06	4,915,896	-0.72(-1.57%)
Jun 21, 2022	46.39	46.48	43.91	45.78	5,481,114	-2.13(-4.45%)
Jun 17, 2022	49.94	49.94	47.23	47.91	4,515,999	-2.27(-4.51%)
Jun 16, 2022	49.57	50.96	49.11	50.18	5,977,189	+2.71(+5.72%)
Jun 15, 2022	50.03	50.42	46.47	47.46	5,667,755	-3.17(-6.26%)
Jun 14, 2022	50.41	52.61	49.96	50.63	4,113,107	-0.74(-1.44%)
Jun 13, 2022	50.06	51.74	49.29	51.37	7,879,141	+4.22(+8.95%)
Jun 10, 2022	45.75	47.53	44.96	47.15	7,381,740	+3.02(+6.86%)
Jun 09, 2022	42.02	44.13	41.56	44.13	4,468,440	+2.57(+6.19%)
Jun 08, 2022	42.68	42.78	40.70	41.56	4,145,321	-1.16(-2.71%)
Jun 07, 2022	44.99	45.51	42.69	42.71	3,335,812	-1.31(-2.97%)
Jun 06, 2022	43.05	44.90	42.68	44.02	3,048,514	-0.37(-0.83%)
Jun 03, 2022	43.61	44.74	42.89	44.39	4,716,640	+2.16(+5.11%)
Jun 02, 2022	45.30	45.80	41.66	42.23	6,481,833	-3.37(-7.38%)

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.