Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.89	33.89	33.11	33.41	173,051	-0.49(-1.46%)
Aug 30, 2022	33.91	34.24	33.75	33.90	115,484	-0.17(-0.49%)
Aug 29, 2022	34.08	34.17	33.54	34.07	135,405	-0.31(-0.90%)
Aug 26, 2022	35.02	35.03	34.28	34.38	156,656	-0.53(-1.53%)
Aug 25, 2022	34.48	35.19	34.48	34.91	155,343	+0.35(+1.00%)
Aug 24, 2022	34.64	34.69	34.26	34.56	117,868	-0.17(-0.48%)
Aug 23, 2022	34.93	35.32	34.65	34.73	131,008	-0.40(-1.14%)
Aug 22, 2022	35.30	35.55	35.05	35.13	248,928	-0.49(-1.36%)
Aug 19, 2022	35.40	36.90	35.40	35.62	331,722	+0.49(+1.38%)
Aug 18, 2022	35.08	35.28	35.04	35.13	107,337	-0.06(-0.16%)
Aug 17, 2022	34.93	35.29	34.86	35.19	144,906	-0.01(-0.03%)
Aug 16, 2022	34.75	35.44	34.75	35.20	145,826	+0.17(+0.48%)
Aug 15, 2022	34.73	35.32	34.55	35.03	168,920	-0.07(-0.19%)
Aug 12, 2022	34.61	35.18	34.31	35.10	173,658	+0.77(+2.23%)
Aug 11, 2022	34.01	34.47	33.82	34.33	202,697	+0.73(+2.17%)
Aug 10, 2022	34.07	34.22	33.53	33.60	282,620	+0.10(+0.31%)
Aug 09, 2022	33.10	33.69	33.10	33.50	264,176	+0.54(+1.64%)
Aug 08, 2022	32.88	33.23	32.71	32.96	265,050	+0.08(+0.26%)
Aug 05, 2022	32.43	32.96	31.36	32.87	256,277	+1.33(+4.20%)
Aug 04, 2022	31.38	31.64	30.98	31.55	378,532	+0.42(+1.35%)
Aug 03, 2022	31.35	31.35	30.67	31.13	183,659	-0.14(-0.45%)
Aug 02, 2022	31.87	32.33	31.26	31.27	208,725	-0.79(-2.48%)
Aug 01, 2022	31.81	32.22	31.58	32.06	188,915	+0.07(+0.23%)
Jul 29, 2022	32.19	32.41	31.98	31.99	254,563	-0.21(-0.64%)
Jul 28, 2022	32.43	32.43	31.54	32.19	258,366	-0.01(-0.03%)
Jul 27, 2022	31.96	32.38	31.74	32.20	236,367	+0.20(+0.61%)
Jul 26, 2022	32.08	32.46	31.98	32.01	245,747	-0.07(-0.20%)
Jul 25, 2022	31.42	32.16	31.38	32.07	263,957	+0.67(+2.14%)
Jul 22, 2022	31.86	32.12	31.16	31.40	230,203	-0.32(-1.00%)
Jul 21, 2022	31.25	31.72	30.81	31.72	288,887	-0.01(-0.03%)
Jul 20, 2022	31.42	31.80	30.95	31.72	277,512	+0.19(+0.59%)
Jul 19, 2022	30.74	31.81	30.59	31.54	293,195	+0.96(+3.15%)
Jul 18, 2022	31.63	31.77	30.45	30.58	384,919	-0.87(-2.76%)
Jul 15, 2022	31.67	31.97	30.67	31.44	587,643	+0.00(+0.00%)
Jul 14, 2022	33.03	33.03	30.45	31.44	806,049	-3.60(-10.26%)
Jul 13, 2022	34.99	35.12	34.53	35.04	184,399	-0.04(-0.11%)
Jul 12, 2022	34.69	35.37	34.69	35.08	242,168	+0.12(+0.35%)
Jul 11, 2022	34.98	35.38	34.80	34.96	147,285	-0.18(-0.50%)
Jul 08, 2022	35.18	35.49	35.02	35.13	181,059	-0.41(-1.16%)
Jul 07, 2022	36.16	36.60	35.43	35.54	153,442	-0.44(-1.22%)
Jul 06, 2022	35.76	36.20	35.43	35.98	194,181	+0.09(+0.26%)
Jul 05, 2022	35.81	35.94	35.14	35.89	259,913	-0.36(-1.00%)
Jul 01, 2022	35.61	36.32	35.49	36.25	205,742	+0.41(+1.15%)
Jun 30, 2022	35.50	36.15	35.11	35.84	247,962	+0.10(+0.29%)
Jun 29, 2022	36.03	36.03	35.54	35.74	279,026	-0.16(-0.44%)
Jun 28, 2022	35.47	36.06	35.44	35.90	260,767	+0.49(+1.40%)
Jun 27, 2022	35.48	35.66	35.11	35.40	216,074	+0.28(+0.80%)
Jun 24, 2022	34.33	35.47	34.15	35.12	397,475	+0.92(+2.68%)
Jun 23, 2022	34.03	34.39	33.80	34.21	351,077	+0.22(+0.66%)
Jun 22, 2022	33.44	34.13	33.25	33.98	254,049	+0.52(+1.56%)
Jun 21, 2022	33.39	33.65	32.89	33.46	190,509	+0.35(+1.04%)
Jun 17, 2022	33.09	33.49	32.74	33.12	470,842	+0.46(+1.40%)
Jun 16, 2022	32.46	32.88	31.96	32.66	392,968	-0.18(-0.54%)
Jun 15, 2022	33.25	33.38	32.69	32.84	204,675	-0.05(-0.14%)
Jun 14, 2022	33.07	33.62	32.60	32.88	180,030	-0.36(-1.10%)
Jun 13, 2022	33.02	33.95	32.71	33.25	243,027	-0.31(-0.94%)
Jun 10, 2022	33.42	33.76	33.10	33.56	199,938	-0.11(-0.33%)
Jun 09, 2022	34.42	34.68	33.58	33.67	241,688	-0.96(-2.78%)
Jun 08, 2022	34.63	34.93	34.43	34.64	238,221	-0.29(-0.82%)
Jun 07, 2022	34.86	35.20	34.75	34.92	302,595	-0.10(-0.29%)
Jun 06, 2022	35.24	35.54	34.88	35.02	353,946	+0.07(+0.21%)
Jun 03, 2022	36.00	36.03	34.81	34.95	236,257	-1.09(-3.03%)
Jun 02, 2022	36.68	36.68	35.75	36.04	478,231	-0.54(-1.47%)

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.