Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.69	33.84	33.30	33.54	941,415	+0.01(+0.02%)
Aug 30, 2022	33.84	33.84	33.25	33.53	757,635	-0.22(-0.65%)
Aug 29, 2022	33.83	34.12	33.59	33.75	720,950	-0.34(-1.01%)
Aug 26, 2022	34.98	34.99	34.06	34.10	689,590	-0.90(-2.57%)
Aug 25, 2022	34.97	35.22	34.71	35.00	447,615	+0.23(+0.67%)
Aug 24, 2022	35.09	35.23	34.57	34.76	796,800	-0.31(-0.88%)
Aug 23, 2022	34.97	35.37	34.90	35.07	770,385	+0.01(+0.03%)
Aug 22, 2022	35.25	35.50	34.93	35.06	597,835	-0.45(-1.26%)
Aug 19, 2022	35.49	35.68	35.06	35.51	1,267,535	-0.05(-0.14%)
Aug 18, 2022	35.62	35.96	35.41	35.55	592,370	-0.12(-0.34%)
Aug 17, 2022	35.12	35.68	35.05	35.68	647,450	+0.38(+1.07%)
Aug 16, 2022	34.82	35.39	34.80	35.30	771,550	+0.35(+1.01%)
Aug 15, 2022	34.61	35.08	34.58	34.95	797,115	+0.32(+0.91%)
Aug 12, 2022	34.32	34.84	34.26	34.63	862,350	+0.45(+1.33%)
Aug 11, 2022	35.28	35.28	34.08	34.18	818,455	-0.89(-2.53%)
Aug 10, 2022	35.13	35.40	34.93	35.06	649,160	+0.42(+1.22%)
Aug 09, 2022	34.59	35.10	34.52	34.64	1,043,005	-0.04(-0.12%)
Aug 08, 2022	34.75	34.99	34.28	34.68	601,325	-0.02(-0.07%)
Aug 05, 2022	33.85	34.85	33.79	34.70	697,255	+0.59(+1.72%)
Aug 04, 2022	34.11	34.45	33.83	34.11	887,155	+0.12(+0.35%)
Aug 03, 2022	33.99	34.37	33.81	34.00	1,134,935	+0.12(+0.34%)
Aug 02, 2022	33.45	34.00	33.22	33.88	1,037,885	+0.27(+0.79%)
Aug 01, 2022	33.53	34.17	33.44	33.61	1,950,195	-0.06(-0.18%)
Jul 29, 2022	33.39	34.25	33.00	33.67	2,244,395	+0.97(+2.97%)
Jul 28, 2022	29.98	32.83	28.56	32.70	2,470,375	+3.00(+10.08%)
Jul 27, 2022	29.40	29.75	29.23	29.71	1,750,730	+0.41(+1.41%)
Jul 26, 2022	28.59	29.38	28.41	29.30	902,655	+0.54(+1.88%)
Jul 25, 2022	28.72	28.77	28.46	28.76	760,660	+0.04(+0.14%)
Jul 22, 2022	28.82	29.30	28.43	28.72	1,602,890	-0.26(-0.91%)
Jul 21, 2022	28.38	29.31	28.12	28.98	1,240,580	+0.65(+2.29%)
Jul 20, 2022	28.45	28.65	27.88	28.33	2,047,770	-1.06(-3.61%)
Jul 19, 2022	29.10	29.65	28.84	29.39	1,138,085	+0.58(+2.00%)
Jul 18, 2022	29.36	29.56	28.74	28.82	745,735	-0.32(-1.11%)
Jul 15, 2022	28.83	29.72	28.70	29.14	1,826,575	+0.69(+2.42%)
Jul 14, 2022	27.81	28.57	27.77	28.45	810,575	+0.22(+0.77%)
Jul 13, 2022	27.77	28.58	27.77	28.23	903,680	-0.00(-0.01%)
Jul 12, 2022	30.55	30.89	27.80	28.24	1,904,590	-2.31(-7.57%)
Jul 11, 2022	30.38	30.67	30.18	30.55	607,955	+0.03(+0.09%)
Jul 08, 2022	30.59	30.89	30.35	30.52	795,850	-0.10(-0.33%)
Jul 07, 2022	30.26	30.81	30.26	30.62	975,540	+0.33(+1.09%)
Jul 06, 2022	29.57	30.69	29.53	30.29	718,790	+0.78(+2.65%)
Jul 05, 2022	29.43	29.70	29.04	29.51	1,360,610	-0.15(-0.50%)
Jul 01, 2022	29.28	29.85	28.83	29.66	1,075,525	+0.19(+0.65%)
Jun 30, 2022	29.56	29.98	29.17	29.47	1,259,835	-0.34(-1.15%)
Jun 29, 2022	29.16	29.89	28.82	29.81	1,217,955	+0.73(+2.52%)
Jun 28, 2022	30.69	31.23	29.06	29.08	1,482,330	-1.61(-5.23%)
Jun 27, 2022	29.83	30.81	29.68	30.68	1,323,545	+1.00(+3.36%)
Jun 24, 2022	28.75	29.93	28.72	29.69	2,327,045	+1.16(+4.05%)
Jun 23, 2022	28.21	28.68	28.14	28.53	1,356,660	+0.43(+1.54%)
Jun 22, 2022	27.29	28.12	27.29	28.10	970,720	+0.49(+1.77%)
Jun 21, 2022	27.11	27.61	26.85	27.61	860,580	+0.75(+2.81%)
Jun 17, 2022	26.98	27.36	26.79	26.85	1,396,485	+0.08(+0.31%)
Jun 16, 2022	27.25	27.26	26.71	26.77	867,685	-0.98(-3.52%)
Jun 15, 2022	28.29	28.39	27.24	27.75	941,785	-0.22(-0.78%)
Jun 14, 2022	27.95	28.14	27.59	27.97	877,250	+0.10(+0.35%)
Jun 13, 2022	28.27	28.51	27.84	27.87	993,640	-1.16(-3.98%)
Jun 10, 2022	29.00	29.29	28.80	29.02	824,520	-0.38(-1.29%)
Jun 09, 2022	29.83	29.87	29.39	29.40	636,035	-0.59(-1.95%)
Jun 08, 2022	30.26	30.26	29.74	29.99	687,230	-0.41(-1.36%)
Jun 07, 2022	29.55	30.42	29.46	30.40	1,426,240	+0.62(+2.08%)
Jun 06, 2022	29.53	29.92	29.33	29.78	1,252,735	+0.38(+1.30%)
Jun 03, 2022	29.34	29.50	28.93	29.40	734,300	-0.21(-0.70%)
Jun 02, 2022	28.75	29.61	28.75	29.61	1,422,175	+0.80(+2.76%)

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.