Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.64	34.37	33.35	33.88	1,041,451	-0.50(-1.44%)
Aug 30, 2022	35.03	35.04	34.19	34.37	1,063,538	-1.21(-3.41%)
Aug 29, 2022	35.05	35.97	34.98	35.59	3,304,100	+0.53(+1.52%)
Aug 26, 2022	35.35	35.72	34.93	35.05	975,141	-0.33(-0.93%)
Aug 25, 2022	35.32	35.56	35.17	35.38	665,356	+0.24(+0.68%)
Aug 24, 2022	34.76	35.18	34.62	35.15	1,918,404	+0.32(+0.92%)
Aug 23, 2022	34.18	35.02	34.13	34.82	904,110	+1.18(+3.52%)
Aug 22, 2022	33.42	33.74	32.98	33.64	3,266,736	-0.04(-0.11%)
Aug 19, 2022	33.65	33.86	33.55	33.68	318,347	-0.12(-0.35%)
Aug 18, 2022	33.33	33.84	33.29	33.80	491,610	+0.76(+2.31%)
Aug 17, 2022	32.70	33.28	32.58	33.03	694,715	+0.18(+0.56%)
Aug 16, 2022	32.93	33.24	32.69	32.85	1,394,429	-0.11(-0.33%)
Aug 15, 2022	32.50	33.05	32.17	32.96	397,164	-0.67(-1.99%)
Aug 12, 2022	33.16	33.64	33.00	33.63	624,257	+0.33(+0.99%)
Aug 11, 2022	32.92	33.58	32.92	33.30	667,961	+0.95(+2.95%)
Aug 10, 2022	32.35	32.50	31.74	32.35	807,932	+0.27(+0.83%)
Aug 09, 2022	32.04	32.47	31.98	32.08	1,050,314	+0.42(+1.33%)
Aug 08, 2022	31.55	31.87	31.42	31.66	456,609	+0.31(+1.00%)
Aug 05, 2022	30.59	31.57	30.50	31.34	1,065,788	+0.38(+1.22%)
Aug 04, 2022	31.74	31.77	30.85	30.97	851,284	-0.89(-2.80%)
Aug 03, 2022	32.73	32.80	31.70	31.86	742,908	-0.66(-2.03%)
Aug 02, 2022	32.73	32.82	32.34	32.52	3,320,187	-0.17(-0.51%)
Aug 01, 2022	32.76	32.85	32.37	32.69	600,908	-0.60(-1.79%)
Jul 29, 2022	32.60	33.36	32.54	33.28	598,954	+1.25(+3.90%)
Jul 28, 2022	32.14	32.28	31.51	32.03	541,564	+0.09(+0.29%)
Jul 27, 2022	31.40	32.07	31.16	31.94	732,528	+0.73(+2.35%)
Jul 26, 2022	31.69	31.87	31.04	31.21	401,734	-0.21(-0.67%)
Jul 25, 2022	30.70	31.42	30.52	31.42	483,664	+1.03(+3.38%)
Jul 22, 2022	30.68	30.92	30.22	30.39	609,678	-0.26(-0.84%)
Jul 21, 2022	30.35	30.65	29.82	30.65	679,073	-0.45(-1.45%)
Jul 20, 2022	30.77	31.18	30.54	31.10	961,880	+0.16(+0.50%)
Jul 19, 2022	30.23	30.98	30.14	30.94	496,858	+0.87(+2.90%)
Jul 18, 2022	30.17	30.51	29.94	30.07	669,644	+0.65(+2.22%)
Jul 15, 2022	29.42	29.47	29.03	29.42	660,113	+0.58(+2.01%)
Jul 14, 2022	28.44	28.84	28.03	28.84	1,020,944	-0.70(-2.36%)
Jul 13, 2022	29.23	29.88	29.15	29.54	2,121,397	+0.05(+0.16%)
Jul 12, 2022	29.49	29.66	29.10	29.49	707,876	-0.58(-1.92%)
Jul 11, 2022	30.03	30.28	29.72	30.07	840,647	-0.37(-1.21%)
Jul 08, 2022	30.75	30.75	30.03	30.44	414,942	+0.06(+0.21%)
Jul 07, 2022	30.11	30.56	30.09	30.37	1,886,837	+0.94(+3.18%)
Jul 06, 2022	29.70	30.09	28.65	29.43	2,404,467	-0.62(-2.08%)
Jul 05, 2022	30.69	30.69	29.43	30.06	1,029,972	-1.24(-3.96%)
Jul 01, 2022	31.18	31.43	30.34	31.30	942,610	+0.19(+0.62%)
Jun 30, 2022	31.03	31.54	30.65	31.11	1,074,597	-0.46(-1.45%)
Jun 29, 2022	32.85	33.01	31.51	31.57	956,275	-0.88(-2.72%)
Jun 28, 2022	32.42	32.89	32.06	32.45	2,980,774	+0.80(+2.52%)
Jun 27, 2022	31.12	31.87	31.12	31.65	1,553,938	+0.80(+2.59%)
Jun 24, 2022	30.74	31.31	30.45	30.85	4,576,761	+0.65(+2.16%)
Jun 23, 2022	31.52	31.59	29.87	30.20	2,418,234	-1.16(-3.69%)
Jun 22, 2022	31.22	31.81	31.03	31.35	1,136,629	-1.21(-3.72%)
Jun 21, 2022	31.99	32.74	31.99	32.57	1,175,150	+1.44(+4.63%)
Jun 17, 2022	32.57	32.73	30.80	31.12	4,110,816	-1.61(-4.91%)
Jun 16, 2022	33.43	33.68	32.57	32.73	946,050	-1.77(-5.14%)
Jun 15, 2022	35.08	35.13	33.87	34.50	927,391	-0.50(-1.42%)
Jun 14, 2022	35.54	35.97	34.60	35.00	2,737,771	-0.08(-0.24%)
Jun 13, 2022	35.68	35.72	34.43	35.08	1,186,634	-1.73(-4.69%)
Jun 10, 2022	37.06	37.31	36.40	36.81	1,066,435	-0.73(-1.93%)
Jun 09, 2022	38.16	38.22	37.50	37.53	956,414	-0.88(-2.29%)
Jun 08, 2022	38.38	38.76	38.20	38.41	1,133,191	+0.04(+0.09%)
Jun 07, 2022	37.30	38.38	37.28	38.38	559,291	+0.99(+2.65%)
Jun 06, 2022	37.59	37.63	37.21	37.39	692,841	+0.03(+0.07%)
Jun 03, 2022	36.94	37.40	36.82	37.36	705,030	+0.39(+1.05%)
Jun 02, 2022	36.89	37.16	36.56	36.97	711,843	+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.