Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	32.48	32.56	32.12	32.14	5,224,710	-0.42(-1.29%)
Aug 30, 2022	33.31	33.34	32.51	32.56	3,596,869	-0.81(-2.43%)
Aug 29, 2022	33.22	33.49	33.09	33.37	2,665,608	+0.02(+0.06%)
Aug 26, 2022	34.20	34.25	33.34	33.35	3,458,512	-0.82(-2.40%)
Aug 25, 2022	33.93	34.20	33.91	34.17	2,147,385	+0.39(+1.16%)
Aug 24, 2022	33.61	33.88	33.58	33.78	1,873,403	-0.03(-0.08%)
Aug 23, 2022	33.71	33.97	33.54	33.81	3,312,726	+0.27(+0.80%)
Aug 22, 2022	33.58	33.58	33.34	33.54	2,338,448	-0.35(-1.04%)
Aug 19, 2022	34.03	34.10	33.82	33.90	2,306,823	-0.43(-1.25%)
Aug 18, 2022	34.35	34.44	34.24	34.33	1,410,581	+0.10(+0.28%)
Aug 17, 2022	34.25	34.46	34.09	34.23	2,361,393	-0.36(-1.05%)
Aug 16, 2022	34.32	34.61	34.18	34.59	2,791,857	+0.39(+1.14%)
Aug 15, 2022	34.05	34.29	33.92	34.20	3,681,661	-0.37(-1.08%)
Aug 12, 2022	34.32	34.58	34.24	34.57	933,624	+0.33(+0.98%)
Aug 11, 2022	34.31	34.54	34.17	34.24	2,342,349	+0.19(+0.56%)
Aug 10, 2022	33.58	34.11	33.58	34.05	3,383,080	+0.83(+2.50%)
Aug 09, 2022	33.39	33.47	33.11	33.22	1,625,206	-0.23(-0.68%)
Aug 08, 2022	33.44	33.64	33.40	33.45	2,316,978	+0.29(+0.86%)
Aug 05, 2022	32.89	33.19	32.83	33.16	2,513,217	-0.17(-0.52%)
Aug 04, 2022	33.31	33.44	33.25	33.33	1,378,626	-0.03(-0.09%)
Aug 03, 2022	33.35	33.43	33.14	33.36	1,678,298	+0.20(+0.60%)
Aug 02, 2022	33.25	33.57	33.08	33.16	2,708,549	-0.19(-0.57%)
Aug 01, 2022	33.45	33.59	33.20	33.35	4,359,610	-0.33(-0.99%)
Jul 29, 2022	33.28	33.73	33.28	33.69	3,691,967	+0.43(+1.29%)
Jul 28, 2022	33.04	33.29	32.65	33.26	2,616,922	+0.30(+0.90%)
Jul 27, 2022	32.51	33.07	32.41	32.96	4,963,243	+0.74(+2.31%)
Jul 26, 2022	32.48	32.55	32.13	32.22	2,083,354	-0.40(-1.23%)
Jul 25, 2022	32.38	32.62	32.29	32.62	3,389,092	+0.44(+1.36%)
Jul 22, 2022	32.49	32.67	32.04	32.18	2,037,259	-0.22(-0.68%)
Jul 21, 2022	32.20	32.42	31.93	32.40	2,527,810	+0.07(+0.21%)
Jul 20, 2022	32.11	32.40	31.98	32.33	3,960,002	+0.12(+0.39%)
Jul 19, 2022	31.73	32.22	31.66	32.21	3,496,919	+0.83(+2.65%)
Jul 18, 2022	31.27	31.73	31.27	31.38	3,347,957	+0.48(+1.54%)
Jul 15, 2022	30.92	31.04	30.66	30.90	4,173,375	+0.32(+1.06%)
Jul 14, 2022	30.71	30.79	30.20	30.58	5,812,323	-0.92(-2.91%)
Jul 13, 2022	31.20	31.62	31.00	31.49	8,153,451	+0.01(+0.03%)
Jul 12, 2022	31.49	31.76	31.33	31.48	5,812,259	-0.26(-0.81%)
Jul 11, 2022	31.89	31.94	31.67	31.74	4,059,900	-0.46(-1.42%)
Jul 08, 2022	32.15	32.37	31.91	32.20	2,616,080	-0.01(-0.03%)
Jul 07, 2022	31.81	32.26	31.80	32.21	9,456,129	+0.71(+2.24%)
Jul 06, 2022	31.73	31.81	31.12	31.50	6,043,313	-0.17(-0.54%)
Jul 05, 2022	31.79	31.87	31.07	31.67	11,448,088	-0.80(-2.47%)
Jul 01, 2022	32.08	32.55	31.77	32.48	7,176,552	+0.34(+1.07%)
Jun 30, 2022	32.07	32.21	31.67	32.13	6,516,433	-0.30(-0.91%)
Jun 29, 2022	32.96	32.96	32.37	32.43	4,044,797	-0.29(-0.87%)
Jun 28, 2022	32.96	33.28	32.61	32.71	4,733,958	-0.05(-0.15%)
Jun 27, 2022	32.39	32.84	32.33	32.76	5,148,114	+0.39(+1.21%)
Jun 24, 2022	31.82	32.38	31.78	32.37	7,421,728	+0.83(+2.63%)
Jun 23, 2022	32.27	32.28	31.43	31.54	9,912,419	-0.62(-1.93%)
Jun 22, 2022	32.16	32.48	31.90	32.16	5,858,117	-0.50(-1.52%)
Jun 21, 2022	32.52	32.88	32.52	32.66	5,076,186	+0.88(+2.76%)
Jun 17, 2022	32.03	32.21	31.44	31.78	5,773,196	-0.36(-1.13%)
Jun 16, 2022	32.57	32.69	32.03	32.14	7,781,075	-1.14(-3.44%)
Jun 15, 2022	33.32	33.57	32.60	33.29	8,117,672	+0.30(+0.90%)
Jun 14, 2022	33.45	33.57	32.77	32.99	6,255,370	-0.40(-1.20%)
Jun 13, 2022	33.78	33.84	33.21	33.39	12,625,180	-1.17(-3.40%)
Jun 10, 2022	34.84	34.94	34.38	34.56	11,103,860	-0.75(-2.13%)
Jun 09, 2022	35.87	35.97	35.32	35.32	5,449,018	-0.79(-2.18%)
Jun 08, 2022	36.28	36.43	35.93	36.10	10,121,606	-0.34(-0.94%)
Jun 07, 2022	35.85	36.45	35.84	36.45	2,773,573	+0.30(+0.84%)
Jun 06, 2022	36.37	36.42	36.08	36.14	2,358,535	+0.13(+0.37%)
Jun 03, 2022	36.28	36.37	35.95	36.01	3,852,234	-0.53(-1.45%)
Jun 02, 2022	35.69	36.55	35.69	36.54	5,353,161	+0.79(+2.20%)

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.