Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.87	33.87	33.09	33.39	173,154	-0.49(-1.46%)
Aug 30, 2022	33.89	34.22	33.73	33.88	115,553	-0.17(-0.49%)
Aug 29, 2022	34.06	34.15	33.52	34.05	135,486	-0.31(-0.90%)
Aug 26, 2022	35.00	35.01	34.26	34.36	156,750	-0.53(-1.52%)
Aug 25, 2022	34.46	35.17	34.46	34.89	155,435	+0.35(+1.00%)
Aug 24, 2022	34.62	34.67	34.24	34.54	117,938	-0.17(-0.48%)
Aug 23, 2022	34.91	35.30	34.63	34.71	131,087	-0.40(-1.14%)
Aug 22, 2022	35.28	35.53	35.03	35.11	249,077	-0.49(-1.36%)
Aug 19, 2022	35.37	36.88	35.37	35.60	331,920	+0.49(+1.38%)
Aug 18, 2022	35.06	35.26	35.02	35.11	107,401	-0.06(-0.16%)
Aug 17, 2022	34.91	35.27	34.84	35.17	144,992	-0.01(-0.03%)
Aug 16, 2022	34.73	35.42	34.73	35.18	145,913	+0.17(+0.48%)
Aug 15, 2022	34.71	35.30	34.53	35.01	169,021	-0.07(-0.19%)
Aug 12, 2022	34.59	35.16	34.29	35.08	173,762	+0.77(+2.23%)
Aug 11, 2022	33.99	34.45	33.80	34.31	202,819	+0.73(+2.17%)
Aug 10, 2022	34.05	34.20	33.51	33.58	282,789	+0.10(+0.31%)
Aug 09, 2022	33.08	33.67	33.08	33.48	264,334	+0.54(+1.64%)
Aug 08, 2022	32.86	33.21	32.70	32.94	265,209	+0.08(+0.26%)
Aug 05, 2022	32.41	32.94	31.34	32.85	256,430	+1.33(+4.20%)
Aug 04, 2022	31.36	31.62	30.96	31.53	378,758	+0.42(+1.35%)
Aug 03, 2022	31.33	31.33	30.65	31.11	183,769	-0.14(-0.45%)
Aug 02, 2022	31.86	32.31	31.24	31.25	208,850	-0.79(-2.48%)
Aug 01, 2022	31.79	32.20	31.57	32.04	189,028	+0.07(+0.23%)
Jul 29, 2022	32.17	32.39	31.96	31.97	254,716	-0.21(-0.64%)
Jul 28, 2022	32.41	32.41	31.52	32.17	258,520	-0.01(-0.03%)
Jul 27, 2022	31.94	32.36	31.72	32.18	236,508	+0.20(+0.61%)
Jul 26, 2022	32.06	32.44	31.96	31.99	245,894	-0.07(-0.20%)
Jul 25, 2022	31.40	32.14	31.36	32.05	264,115	+0.67(+2.14%)
Jul 22, 2022	31.84	32.10	31.15	31.38	230,341	-0.32(-1.00%)
Jul 21, 2022	31.23	31.71	30.79	31.70	289,060	-0.01(-0.03%)
Jul 20, 2022	31.40	31.78	30.94	31.71	277,678	+0.19(+0.59%)
Jul 19, 2022	30.73	31.79	30.58	31.52	293,370	+0.96(+3.15%)
Jul 18, 2022	31.61	31.75	30.43	30.56	385,149	-0.87(-2.76%)
Jul 15, 2022	31.65	31.95	30.65	31.43	587,995	+0.00(+0.00%)
Jul 14, 2022	33.01	33.01	30.44	31.43	806,532	-3.59(-10.26%)
Jul 13, 2022	34.97	35.10	34.51	35.02	184,509	-0.04(-0.11%)
Jul 12, 2022	34.67	35.35	34.67	35.06	242,313	+0.12(+0.35%)
Jul 11, 2022	34.96	35.36	34.78	34.94	147,373	-0.18(-0.51%)
Jul 08, 2022	35.16	35.47	35.00	35.11	181,168	-0.41(-1.16%)
Jul 07, 2022	36.14	36.58	35.41	35.52	153,534	-0.44(-1.22%)
Jul 06, 2022	35.74	36.18	35.41	35.96	194,298	+0.09(+0.26%)
Jul 05, 2022	35.78	35.92	35.12	35.87	260,068	-0.36(-1.00%)
Jul 01, 2022	35.59	36.30	35.47	36.23	205,865	+0.41(+1.15%)
Jun 30, 2022	35.48	36.13	35.08	35.82	248,110	+0.10(+0.29%)
Jun 29, 2022	36.01	36.01	35.51	35.72	279,193	-0.16(-0.44%)
Jun 28, 2022	35.45	36.04	35.42	35.88	260,923	+0.49(+1.40%)
Jun 27, 2022	35.46	35.63	35.09	35.38	216,204	+0.28(+0.80%)
Jun 24, 2022	34.31	35.45	34.13	35.10	397,713	+0.91(+2.68%)
Jun 23, 2022	34.01	34.37	33.78	34.19	351,287	+0.22(+0.66%)
Jun 22, 2022	33.42	34.11	33.23	33.96	254,201	+0.52(+1.56%)
Jun 21, 2022	33.37	33.63	32.87	33.44	190,623	+0.35(+1.04%)
Jun 17, 2022	33.07	33.47	32.72	33.10	471,123	+0.46(+1.40%)
Jun 16, 2022	32.44	32.86	31.94	32.64	393,203	-0.18(-0.54%)
Jun 15, 2022	33.23	33.36	32.67	32.82	204,798	-0.05(-0.14%)
Jun 14, 2022	33.05	33.60	32.58	32.86	180,138	-0.36(-1.10%)
Jun 13, 2022	33.01	33.93	32.69	33.23	243,172	-0.31(-0.94%)
Jun 10, 2022	33.40	33.74	33.08	33.54	200,058	-0.11(-0.33%)
Jun 09, 2022	34.40	34.66	33.56	33.65	241,833	-0.96(-2.78%)
Jun 08, 2022	34.61	34.91	34.41	34.61	238,364	-0.29(-0.82%)
Jun 07, 2022	34.84	35.18	34.73	34.90	302,776	-0.10(-0.29%)
Jun 06, 2022	35.22	35.52	34.86	35.00	354,157	+0.07(+0.21%)
Jun 03, 2022	35.97	36.01	34.79	34.93	236,398	-1.09(-3.03%)
Jun 02, 2022	36.66	36.66	35.72	36.02	478,517	-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.