Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	37.79	38.05	37.14	37.22	3,162,312	-0.15(-0.39%)
Aug 30, 2022	38.34	38.42	37.22	37.37	2,466,837	-1.12(-2.91%)
Aug 29, 2022	38.26	38.92	38.08	38.49	1,603,422	+0.01(+0.02%)
Aug 26, 2022	40.35	40.69	38.10	38.48	2,851,842	-1.77(-4.39%)
Aug 25, 2022	40.85	40.85	39.77	40.25	2,204,352	-0.13(-0.33%)
Aug 24, 2022	39.54	40.46	39.36	40.38	2,645,169	+0.67(+1.69%)
Aug 23, 2022	39.37	40.75	39.26	39.71	3,404,916	+0.58(+1.49%)
Aug 22, 2022	38.04	39.19	37.88	39.13	2,945,064	+0.50(+1.30%)
Aug 19, 2022	38.76	38.88	38.22	38.63	4,458,935	-0.39(-1.00%)
Aug 18, 2022	38.51	39.24	38.51	39.01	1,693,803	+0.45(+1.17%)
Aug 17, 2022	39.86	39.95	38.55	38.56	3,072,913	-1.62(-4.02%)
Aug 16, 2022	40.11	40.24	39.31	40.18	2,587,085	+0.03(+0.07%)
Aug 15, 2022	39.93	40.29	39.56	40.15	2,117,055	-0.72(-1.75%)
Aug 12, 2022	40.04	40.89	39.90	40.87	2,155,919	+1.20(+3.03%)
Aug 11, 2022	40.78	40.78	39.58	39.67	2,300,063	-0.89(-2.20%)
Aug 10, 2022	39.94	41.51	39.61	40.56	4,092,804	+0.87(+2.18%)
Aug 09, 2022	40.15	40.37	39.28	39.69	2,071,650	-0.06(-0.16%)
Aug 08, 2022	39.24	40.15	39.04	39.76	3,974,225	+1.36(+3.54%)
Aug 05, 2022	37.72	38.45	37.12	38.40	3,110,921	-0.27(-0.69%)
Aug 04, 2022	37.99	39.40	37.81	38.66	4,583,772	+1.02(+2.70%)
Aug 03, 2022	37.55	37.66	36.55	37.65	3,968,904	+0.34(+0.92%)
Aug 02, 2022	38.54	39.40	37.27	37.30	4,040,044	-0.64(-1.68%)
Aug 01, 2022	38.04	38.64	37.52	37.94	2,995,389	-0.04(-0.12%)
Jul 29, 2022	37.47	38.39	36.64	37.98	4,690,566	+0.87(+2.33%)
Jul 28, 2022	38.23	38.23	36.59	37.12	8,396,537	+2.21(+6.33%)
Jul 27, 2022	34.73	35.36	34.30	34.91	9,280,136	+0.03(+0.08%)
Jul 26, 2022	34.19	34.91	34.01	34.88	8,243,269	+0.92(+2.71%)
Jul 25, 2022	35.47	35.50	33.59	33.96	9,126,291	-1.63(-4.57%)
Jul 22, 2022	37.08	37.20	35.25	35.59	7,243,212	-0.97(-2.66%)
Jul 21, 2022	36.24	37.00	36.14	36.56	7,420,029	+0.30(+0.83%)
Jul 20, 2022	38.02	38.38	36.24	36.26	4,062,559	-1.71(-4.51%)
Jul 19, 2022	37.88	38.36	37.56	37.97	3,758,239	+0.24(+0.63%)
Jul 18, 2022	38.25	38.74	37.72	37.73	2,360,489	+0.09(+0.23%)
Jul 15, 2022	38.33	38.41	37.19	37.65	3,144,610	-0.34(-0.88%)
Jul 14, 2022	37.92	38.35	36.85	37.98	3,584,576	-1.55(-3.91%)
Jul 13, 2022	38.35	40.58	38.33	39.53	3,267,515	+0.75(+1.94%)
Jul 12, 2022	39.52	39.78	38.60	38.78	2,830,280	-0.88(-2.23%)
Jul 11, 2022	39.47	40.56	39.36	39.66	2,316,259	-0.25(-0.62%)
Jul 08, 2022	40.08	40.64	39.39	39.91	2,570,078	-0.09(-0.22%)
Jul 07, 2022	40.35	40.96	39.70	40.00	2,174,671	+0.04(+0.09%)
Jul 06, 2022	40.33	40.89	38.65	39.96	3,776,698	-0.27(-0.68%)
Jul 05, 2022	41.09	41.58	39.22	40.23	4,133,143	-1.65(-3.94%)
Jul 01, 2022	39.88	42.08	39.65	41.89	2,681,296	+1.46(+3.61%)
Jun 30, 2022	41.93	42.23	40.32	40.43	3,172,583	-1.77(-4.19%)
Jun 29, 2022	43.47	43.75	41.77	42.20	2,233,726	-0.71(-1.65%)
Jun 28, 2022	44.47	44.55	42.85	42.90	1,877,323	-1.33(-3.02%)
Jun 27, 2022	43.71	44.51	43.32	44.24	2,686,436	+0.75(+1.73%)
Jun 24, 2022	42.51	43.56	41.79	43.48	2,234,974	+0.90(+2.12%)
Jun 23, 2022	44.54	45.17	42.16	42.58	3,156,868	-2.01(-4.52%)
Jun 22, 2022	45.56	46.21	44.58	44.60	2,387,776	-0.86(-1.89%)
Jun 21, 2022	44.67	45.98	44.62	45.46	2,484,522	+0.63(+1.40%)
Jun 17, 2022	44.93	45.19	43.99	44.83	4,879,505	-0.64(-1.40%)
Jun 16, 2022	42.89	45.49	42.41	45.46	5,617,085	+1.98(+4.55%)
Jun 15, 2022	43.82	44.33	42.30	43.48	3,591,563	+0.58(+1.36%)
Jun 14, 2022	44.61	44.61	42.35	42.90	3,164,752	-1.75(-3.92%)
Jun 13, 2022	46.06	46.78	44.62	44.65	3,995,791	-3.07(-6.42%)
Jun 10, 2022	44.84	48.01	44.39	47.72	2,811,973	+2.37(+5.22%)
Jun 09, 2022	46.55	46.74	45.33	45.35	1,604,014	-1.55(-3.30%)
Jun 08, 2022	46.91	47.43	46.52	46.90	1,400,816	-0.35(-0.75%)
Jun 07, 2022	46.91	47.71	46.72	47.25	2,010,430	+0.07(+0.15%)
Jun 06, 2022	48.26	48.51	46.79	47.18	1,360,669	-0.69(-1.44%)
Jun 03, 2022	48.35	49.04	47.70	47.87	1,681,120	-1.11(-2.27%)
Jun 02, 2022	47.93	49.17	47.72	48.98	2,335,641	+2.01(+4.27%)

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.