Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	34.51	34.57	33.87	34.15	898,737	-0.46(-1.34%)
Aug 30, 2022	35.42	35.42	34.47	34.61	762,425	-0.58(-1.65%)
Aug 29, 2022	34.61	35.35	34.50	35.19	848,953	+0.39(+1.13%)
Aug 26, 2022	35.77	36.18	34.78	34.80	804,562	-0.98(-2.75%)
Aug 25, 2022	35.22	36.02	35.22	35.78	343,091	+0.44(+1.24%)
Aug 24, 2022	35.50	35.50	34.88	35.34	813,307	-0.10(-0.28%)
Aug 23, 2022	35.36	35.88	35.30	35.44	906,839	+0.08(+0.23%)
Aug 22, 2022	36.18	36.32	35.17	35.36	1,094,845	-1.25(-3.42%)
Aug 19, 2022	36.60	36.98	36.34	36.61	549,595	-0.32(-0.87%)
Aug 18, 2022	36.77	37.09	36.57	36.93	614,724	+0.27(+0.73%)
Aug 17, 2022	36.69	36.94	36.35	36.67	891,501	-0.53(-1.42%)
Aug 16, 2022	36.51	37.47	36.43	37.19	831,693	+0.50(+1.36%)
Aug 15, 2022	36.85	37.07	36.51	36.69	785,218	-0.38(-1.01%)
Aug 12, 2022	37.08	37.21	36.89	37.07	531,665	+0.13(+0.34%)
Aug 11, 2022	36.85	37.31	36.74	36.94	646,570	+0.35(+0.95%)
Aug 10, 2022	36.13	36.79	36.13	36.60	731,201	+1.05(+2.94%)
Aug 09, 2022	35.97	36.12	35.42	35.55	757,341	-0.64(-1.78%)
Aug 08, 2022	36.26	37.05	36.17	36.19	866,864	-0.02(-0.05%)
Aug 05, 2022	36.09	36.43	35.91	36.21	934,361	-0.01(-0.02%)
Aug 04, 2022	36.07	36.31	35.84	36.22	1,127,802	+0.13(+0.35%)
Aug 03, 2022	35.66	36.38	35.54	36.09	1,339,989	+0.63(+1.79%)
Aug 02, 2022	35.33	35.76	34.87	35.46	1,682,399	+0.20(+0.56%)
Aug 01, 2022	35.30	35.48	34.60	35.26	1,819,239	-0.15(-0.43%)
Jul 29, 2022	35.91	35.91	35.15	35.42	4,614,527	-0.43(-1.20%)
Jul 28, 2022	34.44	35.90	34.36	35.84	2,258,820	+1.32(+3.83%)
Jul 27, 2022	34.29	34.75	33.68	34.52	1,176,682	+0.04(+0.10%)
Jul 26, 2022	34.24	34.80	34.08	34.49	1,218,981	-0.10(-0.28%)
Jul 25, 2022	34.80	34.93	34.39	34.59	1,082,891	-0.21(-0.62%)
Jul 22, 2022	34.95	35.13	34.44	34.80	823,759	+0.08(+0.23%)
Jul 21, 2022	34.14	34.75	33.83	34.72	715,485	+0.47(+1.38%)
Jul 20, 2022	33.98	34.25	33.69	34.25	847,045	+0.38(+1.13%)
Jul 19, 2022	33.41	34.20	33.38	33.86	1,072,840	+0.84(+2.54%)
Jul 18, 2022	33.13	33.64	32.93	33.02	587,483	+0.09(+0.27%)
Jul 15, 2022	33.05	33.22	32.53	32.93	743,652	+0.55(+1.68%)
Jul 14, 2022	32.25	32.51	31.99	32.39	1,000,943	-0.38(-1.15%)
Jul 13, 2022	32.80	32.96	32.29	32.76	671,990	-0.29(-0.89%)
Jul 12, 2022	31.99	33.30	31.99	33.06	797,531	+1.13(+3.55%)
Jul 11, 2022	31.99	32.31	31.84	31.92	583,331	-0.21(-0.67%)
Jul 08, 2022	32.09	32.38	31.90	32.14	595,682	+0.09(+0.28%)
Jul 07, 2022	31.57	32.22	31.57	32.05	663,242	+0.47(+1.50%)
Jul 06, 2022	31.95	32.27	31.15	31.57	746,289	-0.39(-1.23%)
Jul 05, 2022	30.96	32.00	30.56	31.97	1,008,716	+0.53(+1.68%)
Jul 01, 2022	30.91	31.51	30.77	31.44	776,346	+0.55(+1.76%)
Jun 30, 2022	30.53	31.10	29.98	30.90	1,016,935	-0.07(-0.23%)
Jun 29, 2022	31.76	31.87	30.79	30.97	1,099,269	-0.78(-2.45%)
Jun 28, 2022	32.54	32.79	31.73	31.74	829,096	-0.59(-1.82%)
Jun 27, 2022	32.66	32.84	32.28	32.33	773,010	-0.32(-0.98%)
Jun 24, 2022	32.00	32.76	31.74	32.66	1,190,102	+1.00(+3.16%)
Jun 23, 2022	30.68	31.68	30.68	31.65	902,047	+0.75(+2.43%)
Jun 22, 2022	30.46	31.21	30.39	30.90	1,268,303	-0.05(-0.17%)
Jun 21, 2022	31.32	31.50	30.92	30.96	1,176,601	+0.13(+0.41%)
Jun 17, 2022	30.02	31.02	29.81	30.83	2,459,075	+1.00(+3.35%)
Jun 16, 2022	30.62	30.84	29.65	29.83	2,440,292	-1.54(-4.90%)
Jun 15, 2022	30.89	32.06	30.80	31.37	1,976,399	+0.66(+2.15%)
Jun 14, 2022	31.61	31.77	30.41	30.71	2,455,008	-1.24(-3.89%)
Jun 13, 2022	32.21	32.72	31.78	31.95	1,411,643	-0.91(-2.77%)
Jun 10, 2022	33.69	33.69	32.84	32.86	1,203,097	-1.21(-3.55%)
Jun 09, 2022	34.01	34.55	33.95	34.07	929,703	-0.19(-0.54%)
Jun 08, 2022	34.31	34.60	34.05	34.25	704,836	-0.37(-1.07%)
Jun 07, 2022	34.09	34.66	33.78	34.62	862,589	+0.26(+0.74%)
Jun 06, 2022	34.34	34.65	34.04	34.37	1,431,363	+0.27(+0.80%)
Jun 03, 2022	34.31	34.50	33.99	34.09	922,438	-0.54(-1.55%)
Jun 02, 2022	34.44	34.65	34.01	34.63	780,292	+0.56(+1.63%)

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.