Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2022	42.11	42.56	41.70	41.94	934,912	-0.10(-0.24%)
Aug 15, 2022	41.42	42.26	40.94	42.04	719,813	-0.76(-1.78%)
Aug 12, 2022	42.16	42.82	41.99	42.80	715,188	+0.38(+0.90%)
Aug 11, 2022	41.80	42.76	41.71	42.42	1,025,733	+1.37(+3.34%)
Aug 10, 2022	40.82	41.27	40.01	41.05	678,558	+0.40(+0.98%)
Aug 09, 2022	40.42	41.11	40.42	40.65	618,585	+0.71(+1.78%)
Aug 08, 2022	39.79	40.34	39.79	39.94	746,609	+0.16(+0.40%)
Aug 05, 2022	38.55	40.11	38.47	39.78	816,834	+0.79(+2.03%)
Aug 04, 2022	40.12	40.23	38.84	38.99	1,384,796	-1.38(-3.42%)
Aug 03, 2022	41.67	41.71	40.05	40.37	945,182	-1.05(-2.54%)
Aug 02, 2022	41.45	41.84	41.01	41.42	957,493	-0.05(-0.12%)
Aug 01, 2022	41.61	41.75	40.96	41.47	963,609	-0.90(-2.12%)
Jul 29, 2022	41.38	42.49	41.31	42.37	956,173	+1.73(+4.26%)
Jul 28, 2022	40.87	41.14	39.93	40.64	971,650	+0.29(+0.72%)
Jul 27, 2022	39.64	40.54	39.30	40.35	1,095,098	+0.99(+2.52%)
Jul 26, 2022	40.15	40.28	39.07	39.36	1,178,280	-0.28(-0.71%)
Jul 25, 2022	38.62	39.67	38.26	39.64	1,901,487	+1.45(+3.80%)
Jul 22, 2022	38.70	39.10	37.98	38.19	3,662,721	-0.40(-1.04%)
Jul 21, 2022	38.18	38.60	37.45	38.59	15,305,225	-0.60(-1.53%)
Jul 20, 2022	38.35	39.36	38.16	39.19	891,398	+0.51(+1.32%)
Jul 19, 2022	37.49	38.76	37.46	38.68	1,144,096	+1.21(+3.23%)
Jul 18, 2022	37.50	38.05	37.33	37.47	869,818	+0.79(+2.15%)
Jul 15, 2022	36.79	36.80	35.99	36.68	1,181,537	+0.61(+1.69%)
Jul 14, 2022	35.56	36.10	34.94	36.07	1,594,946	-0.64(-1.74%)
Jul 13, 2022	36.29	37.42	36.23	36.71	1,781,884	+0.01(+0.03%)
Jul 12, 2022	36.57	36.94	36.07	36.70	1,399,260	-0.77(-2.05%)
Jul 11, 2022	37.42	37.83	36.98	37.47	1,082,338	-0.41(-1.08%)
Jul 08, 2022	38.32	38.40	37.33	37.88	1,232,483	+0.04(+0.11%)
Jul 07, 2022	37.33	38.16	37.32	37.84	1,938,608	+1.44(+3.96%)
Jul 06, 2022	36.65	37.35	35.36	36.40	1,913,455	-0.68(-1.83%)
Jul 05, 2022	37.83	37.91	36.25	37.08	1,678,636	-1.54(-3.99%)
Jul 01, 2022	38.52	38.77	37.37	38.62	2,103,808	+0.50(+1.31%)
Jun 30, 2022	38.12	39.02	37.74	38.12	1,599,610	-0.80(-2.06%)
Jun 29, 2022	40.87	40.96	38.80	38.92	1,411,572	-1.39(-3.45%)
Jun 28, 2022	40.24	40.97	39.70	40.31	1,549,323	+0.99(+2.52%)
Jun 27, 2022	38.66	39.59	38.59	39.32	1,576,244	+1.11(+2.90%)
Jun 24, 2022	38.26	38.92	37.80	38.21	1,705,688	+0.57(+1.51%)
Jun 23, 2022	39.23	39.44	37.06	37.64	2,216,147	-1.38(-3.54%)
Jun 22, 2022	38.77	39.71	38.51	39.02	1,755,800	-1.61(-3.96%)
Jun 21, 2022	39.62	40.92	39.62	40.63	1,878,794	+1.97(+5.10%)
Jun 17, 2022	40.45	40.76	38.17	38.66	2,168,207	-2.07(-5.08%)
Jun 16, 2022	42.10	42.27	40.40	40.73	1,585,891	-2.49(-5.76%)
Jun 15, 2022	44.01	44.24	42.44	43.22	1,719,638	-0.84(-1.91%)
Jun 14, 2022	44.70	45.42	43.46	44.06	1,635,255	+0.07(+0.16%)
Jun 13, 2022	45.09	45.11	43.12	43.99	1,627,895	-2.51(-5.40%)
Jun 10, 2022	46.86	47.43	45.95	46.50	1,187,974	-0.81(-1.71%)
Jun 09, 2022	48.07	48.32	47.27	47.31	1,065,289	-1.47(-3.01%)
Jun 08, 2022	48.98	49.31	48.51	48.78	928,323	-0.05(-0.10%)
Jun 07, 2022	47.25	48.83	47.25	48.83	994,396	+1.50(+3.17%)
Jun 06, 2022	47.58	47.68	47.08	47.33	1,120,044	+0.00(+0.00%)
Jun 03, 2022	46.69	47.46	46.69	47.33	1,250,003	+0.59(+1.26%)
Jun 02, 2022	46.42	47.04	46.21	46.74	2,032,954	-0.01(-0.02%)

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.