Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.50	33.69	31.24	32.83	3,084,542	+0.33(+1.01%)
Aug 30, 2022	34.13	34.20	31.92	32.51	3,457,491	-2.70(-7.67%)
Aug 29, 2022	35.12	36.23	34.74	35.21	1,805,325	-0.07(-0.19%)
Aug 26, 2022	36.82	36.97	35.24	35.27	2,134,913	-1.49(-4.05%)
Aug 25, 2022	36.26	36.98	35.89	36.76	1,600,371	+0.62(+1.70%)
Aug 24, 2022	36.18	37.08	35.59	36.15	1,984,252	+0.03(+0.08%)
Aug 23, 2022	35.94	36.61	35.11	36.12	1,968,364	+1.02(+2.90%)
Aug 22, 2022	34.30	35.41	33.32	35.10	1,811,277	+0.70(+2.04%)
Aug 19, 2022	34.46	35.14	34.26	34.40	1,537,393	-0.50(-1.43%)
Aug 18, 2022	33.89	34.90	33.89	34.90	2,061,869	+1.39(+4.16%)
Aug 17, 2022	32.32	34.49	32.15	33.51	1,815,845	+0.83(+2.53%)
Aug 16, 2022	32.99	33.44	32.15	32.68	1,555,558	+0.21(+0.65%)
Aug 15, 2022	31.33	32.48	30.48	32.47	4,040,980	-0.91(-2.74%)
Aug 12, 2022	32.87	33.60	32.77	33.38	1,969,423	+0.07(+0.20%)
Aug 11, 2022	31.72	33.44	31.31	33.31	2,230,642	+2.15(+6.91%)
Aug 10, 2022	30.71	31.46	29.58	31.16	2,297,084	+0.52(+1.69%)
Aug 09, 2022	29.50	30.93	29.37	30.64	2,960,300	+1.71(+5.91%)
Aug 08, 2022	29.12	29.19	28.16	28.93	2,150,414	+0.04(+0.13%)
Aug 05, 2022	27.77	29.51	27.72	28.89	2,722,509	+0.76(+2.70%)
Aug 04, 2022	31.43	31.82	27.85	28.13	3,030,875	-3.22(-10.27%)
Aug 03, 2022	32.68	33.53	30.94	31.35	2,913,033	-0.68(-2.13%)
Aug 02, 2022	31.07	32.67	30.69	32.03	2,346,440	+0.78(+2.49%)
Aug 01, 2022	31.52	32.32	30.77	31.26	3,484,856	-0.80(-2.49%)
Jul 29, 2022	31.01	32.39	30.76	32.05	3,662,218	+1.89(+6.28%)
Jul 28, 2022	30.73	32.30	28.53	30.16	4,895,108	+0.23(+0.77%)
Jul 27, 2022	28.15	30.44	28.02	29.93	3,153,265	+2.17(+7.83%)
Jul 26, 2022	28.71	29.05	27.36	27.76	2,476,609	-0.25(-0.89%)
Jul 25, 2022	25.92	28.03	25.49	28.01	2,694,571	+2.62(+10.34%)
Jul 22, 2022	25.52	26.07	25.24	25.38	2,530,713	-0.01(-0.04%)
Jul 21, 2022	26.31	26.70	24.23	25.39	3,795,195	-2.10(-7.62%)
Jul 20, 2022	26.99	27.65	26.30	27.49	2,010,795	+0.30(+1.10%)
Jul 19, 2022	26.29	27.42	26.17	27.19	1,825,935	+0.54(+2.02%)
Jul 18, 2022	27.09	27.62	26.46	26.65	1,592,419	+0.23(+0.87%)
Jul 15, 2022	26.27	26.56	25.47	26.42	2,242,896	+0.94(+3.70%)
Jul 14, 2022	24.76	25.49	23.67	25.48	2,667,354	-0.32(-1.23%)
Jul 13, 2022	26.24	27.10	25.72	25.80	2,474,864	-0.95(-3.56%)
Jul 12, 2022	25.78	27.35	25.58	26.75	3,519,526	-0.45(-1.66%)
Jul 11, 2022	27.01	27.52	26.41	27.20	1,530,911	-0.30(-1.08%)
Jul 08, 2022	28.39	28.50	26.78	27.50	1,673,152	-0.16(-0.59%)
Jul 07, 2022	27.20	27.99	26.86	27.66	2,373,833	+1.45(+5.54%)
Jul 06, 2022	26.83	27.36	25.56	26.21	3,578,254	-0.96(-3.54%)
Jul 05, 2022	28.59	28.69	26.40	27.17	3,464,116	-2.30(-7.80%)
Jul 01, 2022	28.52	29.67	27.57	29.47	3,701,163	+1.58(+5.65%)
Jun 30, 2022	29.51	29.99	27.56	27.89	5,384,139	-2.66(-8.71%)
Jun 29, 2022	33.06	33.43	30.25	30.55	3,028,672	-2.18(-6.66%)
Jun 28, 2022	32.77	33.39	31.77	32.74	2,979,786	+0.90(+2.84%)
Jun 27, 2022	30.03	32.12	29.49	31.83	3,119,908	+2.75(+9.45%)
Jun 24, 2022	30.25	31.49	28.78	29.08	6,575,714	-0.53(-1.79%)
Jun 23, 2022	33.04	33.14	28.99	29.61	4,243,319	-2.87(-8.85%)
Jun 22, 2022	32.15	34.00	31.61	32.49	3,469,211	-1.79(-5.22%)
Jun 21, 2022	33.83	35.84	32.92	34.27	4,689,032	+2.58(+8.13%)
Jun 17, 2022	33.83	34.29	30.53	31.70	9,567,001	-2.03(-6.01%)
Jun 16, 2022	34.76	35.38	33.05	33.73	4,340,950	-2.40(-6.65%)
Jun 15, 2022	37.05	37.78	35.09	36.13	3,667,147	-1.28(-3.42%)
Jun 14, 2022	38.62	39.94	36.35	37.41	4,041,150	+1.34(+3.70%)
Jun 13, 2022	36.91	37.83	35.72	36.07	3,536,299	-2.69(-6.94%)
Jun 10, 2022	39.73	39.97	37.88	38.76	3,847,300	-1.61(-3.98%)
Jun 09, 2022	40.16	41.68	39.57	40.37	3,962,932	+0.13(+0.33%)
Jun 08, 2022	42.05	42.41	39.97	40.23	4,910,957	-1.81(-4.30%)
Jun 07, 2022	38.54	42.04	38.53	42.04	5,922,922	+3.31(+8.54%)
Jun 06, 2022	37.92	39.79	37.41	38.73	6,235,372	+1.69(+4.57%)
Jun 03, 2022	34.18	37.24	34.09	37.04	4,741,939	+2.94(+8.62%)
Jun 02, 2022	32.89	34.27	32.62	34.10	4,443,274	+1.02(+3.08%)

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.