Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	29.98	30.48	29.78	29.89	3,282,315	-0.34(-1.13%)
Aug 30, 2022	30.80	30.81	30.02	30.23	2,516,801	-0.49(-1.59%)
Aug 29, 2022	30.74	31.28	30.59	30.72	1,824,278	-0.30(-0.98%)
Aug 26, 2022	32.23	32.42	30.74	31.03	2,264,070	-1.19(-3.68%)
Aug 25, 2022	32.41	32.41	31.65	32.21	1,852,559	+0.20(+0.61%)
Aug 24, 2022	31.66	32.04	31.33	32.02	1,731,158	+0.29(+0.92%)
Aug 23, 2022	31.50	32.40	31.42	31.72	3,156,753	+0.39(+1.25%)
Aug 22, 2022	30.75	31.34	30.68	31.33	2,625,749	+0.17(+0.53%)
Aug 19, 2022	31.54	31.63	30.91	31.17	2,478,266	-0.60(-1.90%)
Aug 18, 2022	31.82	32.21	31.49	31.77	2,387,675	-0.01(-0.03%)
Aug 17, 2022	32.68	32.86	31.55	31.78	5,523,356	-1.22(-3.69%)
Aug 16, 2022	32.94	33.26	32.46	33.00	1,833,680	-0.10(-0.29%)
Aug 15, 2022	32.60	33.31	32.48	33.10	3,304,918	-0.16(-0.47%)
Aug 12, 2022	32.69	33.42	31.58	33.26	5,654,012	+0.43(+1.31%)
Aug 11, 2022	34.00	34.09	32.75	32.83	2,759,182	-0.99(-2.94%)
Aug 10, 2022	33.57	34.18	33.25	33.82	2,542,010	+0.53(+1.58%)
Aug 09, 2022	33.66	33.74	32.84	33.29	1,637,002	-0.16(-0.47%)
Aug 08, 2022	33.51	33.88	33.39	33.45	2,243,544	+0.55(+1.66%)
Aug 05, 2022	32.11	32.91	31.54	32.90	1,795,126	-0.03(-0.09%)
Aug 04, 2022	32.27	33.41	32.14	32.93	2,366,729	+0.98(+3.05%)
Aug 03, 2022	32.97	33.02	31.64	31.96	3,367,457	-0.83(-2.53%)
Aug 02, 2022	33.64	33.89	32.77	32.79	2,431,823	-0.62(-1.87%)
Aug 01, 2022	33.58	33.79	33.04	33.41	1,789,130	-0.05(-0.15%)
Jul 29, 2022	32.78	33.60	32.11	33.46	3,456,582	+0.94(+2.88%)
Jul 28, 2022	32.86	33.23	31.98	32.52	3,533,330	+0.46(+1.43%)
Jul 27, 2022	31.70	32.29	31.32	32.06	2,710,802	+0.41(+1.29%)
Jul 26, 2022	31.09	31.68	31.02	31.66	2,520,268	+0.61(+1.98%)
Jul 25, 2022	31.70	31.90	30.78	31.04	3,088,771	-0.66(-2.09%)
Jul 22, 2022	32.22	32.91	31.46	31.70	3,022,231	-0.20(-0.64%)
Jul 21, 2022	31.57	32.30	31.44	31.91	3,672,466	+0.40(+1.27%)
Jul 20, 2022	33.28	33.28	31.48	31.51	3,250,834	-1.65(-4.97%)
Jul 19, 2022	33.09	33.56	32.90	33.16	2,303,715	+0.12(+0.35%)
Jul 18, 2022	33.52	33.84	33.01	33.04	2,055,139	+0.07(+0.21%)
Jul 15, 2022	33.49	33.53	32.63	32.97	2,347,577	-0.24(-0.73%)
Jul 14, 2022	32.92	33.46	32.11	33.22	3,232,807	-0.98(-2.85%)
Jul 13, 2022	33.51	35.08	33.41	34.19	3,091,753	+0.37(+1.10%)
Jul 12, 2022	33.74	34.22	33.06	33.82	2,965,063	-0.10(-0.29%)
Jul 11, 2022	34.01	34.48	33.89	33.92	1,596,066	-0.41(-1.19%)
Jul 08, 2022	34.41	34.96	33.94	34.33	1,625,819	-0.11(-0.31%)
Jul 07, 2022	34.34	34.79	33.86	34.44	3,708,553	+0.41(+1.20%)
Jul 06, 2022	34.33	34.79	33.03	34.03	4,480,344	-0.14(-0.40%)
Jul 05, 2022	35.69	35.91	33.66	34.16	4,340,442	-2.00(-5.53%)
Jul 01, 2022	34.66	36.35	34.42	36.16	1,940,086	+1.01(+2.89%)
Jun 30, 2022	36.26	36.40	35.09	35.15	3,430,575	-1.44(-3.95%)
Jun 29, 2022	37.41	37.44	36.29	36.59	2,087,717	-0.36(-0.98%)
Jun 28, 2022	37.99	38.13	36.94	36.95	1,599,001	-0.86(-2.27%)
Jun 27, 2022	37.26	37.94	37.07	37.81	2,705,218	+0.55(+1.47%)
Jun 24, 2022	36.33	37.30	35.93	37.26	1,920,948	+1.00(+2.77%)
Jun 23, 2022	37.21	37.61	35.90	36.26	3,585,903	-1.05(-2.82%)
Jun 22, 2022	38.13	38.39	37.31	37.31	2,980,631	-0.90(-2.35%)
Jun 21, 2022	37.71	38.70	37.52	38.21	2,169,314	+0.74(+1.98%)
Jun 17, 2022	37.83	37.96	37.16	37.47	4,806,937	-0.50(-1.31%)
Jun 16, 2022	37.54	38.45	36.96	37.97	3,067,908	+0.06(+0.15%)
Jun 15, 2022	38.76	38.84	36.76	37.91	4,564,393	-0.04(-0.10%)
Jun 14, 2022	38.91	38.99	37.45	37.95	2,967,862	-1.03(-2.65%)
Jun 13, 2022	40.03	40.22	38.79	38.98	3,427,913	-2.24(-5.44%)
Jun 10, 2022	39.02	41.50	38.73	41.22	2,271,956	+1.70(+4.29%)
Jun 09, 2022	40.46	40.59	39.42	39.53	2,143,125	-1.24(-3.04%)
Jun 08, 2022	41.17	41.24	40.52	40.77	2,619,735	-0.49(-1.18%)
Jun 07, 2022	40.58	41.38	40.58	41.25	1,977,351	+0.49(+1.20%)
Jun 06, 2022	41.57	41.73	40.34	40.77	2,127,632	-0.53(-1.28%)
Jun 03, 2022	42.14	42.29	41.21	41.29	1,565,524	-1.05(-2.49%)
Jun 02, 2022	41.01	42.49	40.83	42.35	2,283,467	+1.98(+4.91%)

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.