Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	40.87	41.99	40.53	41.36	1,429,584	-0.24(-0.57%)
Aug 30, 2022	42.41	42.41	41.28	41.60	1,138,514	-1.48(-3.44%)
Aug 29, 2022	42.48	43.66	42.33	43.08	915,247	+0.58(+1.35%)
Aug 26, 2022	42.95	43.42	42.37	42.50	705,986	-0.52(-1.21%)
Aug 25, 2022	42.97	43.20	42.63	43.02	613,960	+0.35(+0.82%)
Aug 24, 2022	42.09	42.73	41.94	42.67	515,610	+0.59(+1.41%)
Aug 23, 2022	41.40	42.49	41.40	42.08	851,346	+1.30(+3.19%)
Aug 22, 2022	40.43	41.03	39.88	40.78	835,561	-0.05(-0.12%)
Aug 19, 2022	40.78	41.09	40.57	40.82	1,090,965	-0.15(-0.37%)
Aug 18, 2022	40.23	41.01	40.23	40.98	817,143	+1.09(+2.72%)
Aug 17, 2022	39.49	40.25	39.35	39.89	880,296	+0.30(+0.76%)
Aug 16, 2022	39.75	40.17	39.36	39.59	990,458	-0.09(-0.24%)
Aug 15, 2022	39.10	39.89	38.64	39.68	762,579	-0.72(-1.78%)
Aug 12, 2022	39.80	40.42	39.64	40.40	757,679	+0.36(+0.90%)
Aug 11, 2022	39.46	40.36	39.37	40.04	1,086,675	+1.29(+3.34%)
Aug 10, 2022	38.53	38.96	37.77	38.75	718,873	+0.38(+0.98%)
Aug 09, 2022	38.15	38.80	38.15	38.37	655,337	+0.67(+1.78%)
Aug 08, 2022	37.56	38.08	37.56	37.70	790,967	+0.15(+0.40%)
Aug 05, 2022	36.39	37.86	36.31	37.55	865,364	+0.75(+2.03%)
Aug 04, 2022	37.87	37.97	36.66	36.80	1,467,071	-1.30(-3.42%)
Aug 03, 2022	39.33	39.37	37.80	38.11	1,001,338	-0.99(-2.53%)
Aug 02, 2022	39.13	39.49	38.71	39.10	1,014,380	-0.05(-0.12%)
Aug 01, 2022	39.28	39.41	38.66	39.14	1,020,860	-0.85(-2.12%)
Jul 29, 2022	39.06	40.11	38.99	39.99	1,012,982	+1.63(+4.26%)
Jul 28, 2022	38.58	38.83	37.69	38.36	1,029,378	+0.27(+0.72%)
Jul 27, 2022	37.42	38.27	37.10	38.09	1,160,161	+0.93(+2.52%)
Jul 26, 2022	37.90	38.02	36.88	37.15	1,248,285	-0.26(-0.71%)
Jul 25, 2022	36.45	37.45	36.11	37.42	2,014,460	+1.37(+3.80%)
Jul 22, 2022	36.53	36.91	35.85	36.05	3,880,334	-0.38(-1.04%)
Jul 21, 2022	36.04	36.44	35.35	36.43	16,214,556	-0.57(-1.53%)
Jul 20, 2022	36.20	37.15	36.02	36.99	944,358	+0.48(+1.32%)
Jul 19, 2022	35.39	36.59	35.36	36.51	1,212,070	+1.14(+3.23%)
Jul 18, 2022	35.40	35.92	35.24	35.37	921,496	+0.75(+2.15%)
Jul 15, 2022	34.73	34.74	33.97	34.62	1,251,735	+0.58(+1.69%)
Jul 14, 2022	33.57	34.08	32.98	34.05	1,689,706	-0.60(-1.74%)
Jul 13, 2022	34.25	35.32	34.19	34.65	1,887,751	+0.01(+0.03%)
Jul 12, 2022	34.52	34.87	34.05	34.64	1,482,394	-0.73(-2.05%)
Jul 11, 2022	35.32	35.71	34.91	35.37	1,146,643	-0.39(-1.08%)
Jul 08, 2022	36.17	36.25	35.24	35.76	1,305,708	+0.04(+0.11%)
Jul 07, 2022	35.24	36.02	35.23	35.72	2,053,786	+1.36(+3.96%)
Jul 06, 2022	34.59	35.26	33.38	34.36	2,027,139	-0.64(-1.83%)
Jul 05, 2022	35.71	35.78	34.22	35.00	1,778,369	-1.45(-3.99%)
Jul 01, 2022	36.36	36.60	35.27	36.45	2,228,801	+0.47(+1.31%)
Jun 30, 2022	35.98	36.83	35.62	35.98	1,694,647	-0.76(-2.06%)
Jun 29, 2022	38.58	38.66	36.63	36.74	1,495,437	-1.31(-3.45%)
Jun 28, 2022	37.98	38.67	37.47	38.05	1,641,373	+0.93(+2.52%)
Jun 27, 2022	36.49	37.37	36.43	37.11	1,669,893	+1.05(+2.91%)
Jun 24, 2022	36.11	36.74	35.68	36.07	1,807,028	+0.54(+1.51%)
Jun 23, 2022	37.03	37.23	34.98	35.53	2,347,815	-1.30(-3.54%)
Jun 22, 2022	36.60	37.48	36.35	36.83	1,860,117	-1.52(-3.96%)
Jun 21, 2022	37.40	38.63	37.40	38.35	1,990,419	+1.86(+5.10%)
Jun 17, 2022	38.18	38.47	36.03	36.49	2,297,027	-1.95(-5.08%)
Jun 16, 2022	39.74	39.90	38.13	38.45	1,680,113	-2.35(-5.76%)
Jun 15, 2022	41.54	41.76	40.06	40.80	1,821,807	-0.79(-1.91%)
Jun 14, 2022	42.19	42.87	41.02	41.59	1,732,410	+0.07(+0.16%)
Jun 13, 2022	42.56	42.58	40.70	41.52	1,724,613	-2.37(-5.40%)
Jun 10, 2022	44.23	44.77	43.37	43.89	1,258,555	-0.76(-1.71%)
Jun 09, 2022	45.37	45.61	44.61	44.66	1,128,581	-1.06(-2.33%)
Jun 08, 2022	45.91	46.22	45.47	45.72	990,432	-0.05(-0.10%)
Jun 07, 2022	44.29	45.77	44.29	45.77	1,060,926	+1.41(+3.17%)
Jun 06, 2022	44.60	44.69	44.13	44.36	1,194,980	+0.00(+0.00%)
Jun 03, 2022	43.76	44.48	43.76	44.36	1,333,634	+0.55(+1.26%)
Jun 02, 2022	43.51	44.09	43.31	43.81	2,168,969	-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.