Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	34.36	35.11	34.06	34.61	1,019,490	-0.51(-1.44%)
Aug 30, 2022	35.78	35.79	34.93	35.12	1,041,111	-1.24(-3.41%)
Aug 29, 2022	35.81	36.75	35.73	36.35	3,234,425	+0.54(+1.52%)
Aug 26, 2022	36.11	36.49	35.69	35.81	954,578	-0.34(-0.93%)
Aug 25, 2022	36.08	36.32	35.93	36.15	651,325	+0.24(+0.68%)
Aug 24, 2022	35.51	35.94	35.37	35.90	1,877,950	+0.33(+0.92%)
Aug 23, 2022	34.92	35.78	34.86	35.57	885,045	+1.21(+3.52%)
Aug 22, 2022	34.14	34.47	33.69	34.36	3,197,849	-0.04(-0.11%)
Aug 19, 2022	34.37	34.59	34.27	34.40	311,634	-0.12(-0.35%)
Aug 18, 2022	34.05	34.57	34.01	34.52	481,243	+0.78(+2.31%)
Aug 17, 2022	33.41	34.00	33.28	33.75	680,066	+0.19(+0.56%)
Aug 16, 2022	33.64	33.95	33.40	33.56	1,365,024	-0.11(-0.33%)
Aug 15, 2022	33.20	33.76	32.86	33.67	388,789	-0.68(-1.99%)
Aug 12, 2022	33.88	34.36	33.71	34.36	611,093	+0.34(+0.99%)
Aug 11, 2022	33.63	34.30	33.63	34.02	653,875	+0.98(+2.95%)
Aug 10, 2022	33.05	33.20	32.43	33.04	790,895	+0.27(+0.83%)
Aug 09, 2022	32.73	33.17	32.67	32.77	1,028,165	+0.43(+1.33%)
Aug 08, 2022	32.23	32.55	32.09	32.34	446,980	+0.32(+1.00%)
Aug 05, 2022	31.25	32.25	31.16	32.02	1,043,313	+0.38(+1.22%)
Aug 04, 2022	32.42	32.45	31.52	31.64	833,332	-0.91(-2.80%)
Aug 03, 2022	33.44	33.50	32.38	32.55	727,242	-0.68(-2.03%)
Aug 02, 2022	33.44	33.53	33.03	33.22	3,250,173	-0.17(-0.51%)
Aug 01, 2022	33.46	33.56	33.07	33.39	588,236	-0.61(-1.79%)
Jul 29, 2022	33.30	34.08	33.24	34.00	586,323	+1.28(+3.90%)
Jul 28, 2022	32.84	32.98	32.19	32.72	530,144	+0.09(+0.29%)
Jul 27, 2022	32.08	32.76	31.83	32.63	717,081	+0.75(+2.35%)
Jul 26, 2022	32.38	32.55	31.71	31.88	393,263	-0.22(-0.67%)
Jul 25, 2022	31.36	32.10	31.18	32.09	473,465	+1.05(+3.38%)
Jul 22, 2022	31.34	31.59	30.88	31.04	596,821	-0.26(-0.84%)
Jul 21, 2022	31.01	31.31	30.46	31.31	664,753	-0.46(-1.45%)
Jul 20, 2022	31.43	31.85	31.19	31.77	941,596	+0.16(+0.50%)
Jul 19, 2022	30.89	31.64	30.79	31.61	486,380	+0.89(+2.90%)
Jul 18, 2022	30.82	31.17	30.59	30.72	655,523	+0.67(+2.22%)
Jul 15, 2022	30.05	30.11	29.66	30.05	646,193	+0.59(+2.01%)
Jul 14, 2022	29.06	29.46	28.63	29.46	999,415	-0.71(-2.36%)
Jul 13, 2022	29.86	30.53	29.78	30.17	2,076,663	+0.05(+0.16%)
Jul 12, 2022	30.13	30.29	29.73	30.13	692,949	-0.59(-1.92%)
Jul 11, 2022	30.68	30.93	30.36	30.72	822,920	-0.38(-1.21%)
Jul 08, 2022	31.41	31.41	30.68	31.09	406,192	+0.07(+0.21%)
Jul 07, 2022	30.76	31.22	30.73	31.03	1,847,049	+0.96(+3.18%)
Jul 06, 2022	30.34	30.73	29.27	30.07	2,353,763	-0.64(-2.08%)
Jul 05, 2022	31.35	31.35	30.06	30.71	1,008,253	-1.27(-3.96%)
Jul 01, 2022	31.85	32.10	31.00	31.97	922,733	+0.20(+0.62%)
Jun 30, 2022	31.70	32.22	31.31	31.78	1,051,936	-0.47(-1.45%)
Jun 29, 2022	33.56	33.72	32.19	32.24	936,110	-0.90(-2.72%)
Jun 28, 2022	33.12	33.60	32.75	33.15	2,917,917	+0.82(+2.52%)
Jun 27, 2022	31.79	32.55	31.79	32.33	1,521,169	+0.82(+2.59%)
Jun 24, 2022	31.40	31.98	31.10	31.51	4,480,249	+0.67(+2.16%)
Jun 23, 2022	32.20	32.27	30.51	30.85	2,367,240	-1.18(-3.69%)
Jun 22, 2022	31.89	32.50	31.70	32.03	1,112,660	-1.24(-3.72%)
Jun 21, 2022	32.68	33.44	32.68	33.27	1,150,369	+1.47(+4.63%)
Jun 17, 2022	33.27	33.44	31.47	31.79	4,024,130	-1.64(-4.91%)
Jun 16, 2022	34.15	34.40	33.27	33.44	926,100	-1.81(-5.14%)
Jun 15, 2022	35.84	35.88	34.60	35.25	907,835	-0.51(-1.42%)
Jun 14, 2022	36.31	36.74	35.34	35.75	2,680,039	-0.08(-0.24%)
Jun 13, 2022	36.45	36.48	35.17	35.84	1,161,611	-1.76(-4.69%)
Jun 10, 2022	37.85	38.12	37.19	37.60	1,043,946	-0.74(-1.93%)
Jun 09, 2022	38.98	39.04	38.30	38.34	936,246	-0.90(-2.29%)
Jun 08, 2022	39.20	39.59	39.02	39.24	1,109,288	+0.04(+0.09%)
Jun 07, 2022	38.10	39.21	38.08	39.20	547,494	+1.01(+2.65%)
Jun 06, 2022	38.40	38.44	38.01	38.19	678,227	+0.03(+0.07%)
Jun 03, 2022	37.74	38.21	37.61	38.16	690,159	+0.40(+1.05%)
Jun 02, 2022	37.68	37.96	37.35	37.77	696,828	+0.05(+0.12%)

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.