Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	35.34	35.42	34.55	34.71	2,807,066	-0.48(-1.36%)
Aug 30, 2022	35.49	35.50	35.02	35.19	1,796,157	-0.13(-0.38%)
Aug 29, 2022	35.42	35.61	35.06	35.33	1,894,464	-0.43(-1.19%)
Aug 26, 2022	36.51	36.52	35.60	35.75	2,169,772	-0.50(-1.37%)
Aug 25, 2022	35.12	36.27	35.01	36.25	1,685,937	+1.28(+3.66%)
Aug 24, 2022	35.15	35.36	34.89	34.97	928,318	-0.29(-0.83%)
Aug 23, 2022	35.43	35.70	35.19	35.26	1,524,559	-0.14(-0.40%)
Aug 22, 2022	35.51	35.78	35.25	35.41	1,733,680	-0.80(-2.21%)
Aug 19, 2022	36.39	36.54	36.13	36.21	1,203,503	-0.31(-0.85%)
Aug 18, 2022	36.21	36.64	35.99	36.52	1,364,919	+0.49(+1.36%)
Aug 17, 2022	35.87	36.34	35.74	36.03	949,001	-0.21(-0.59%)
Aug 16, 2022	35.98	36.46	35.96	36.24	1,357,312	+0.07(+0.20%)
Aug 15, 2022	36.00	36.25	35.88	36.17	1,018,534	-0.23(-0.63%)
Aug 12, 2022	36.03	36.49	35.77	36.40	1,001,075	+0.59(+1.66%)
Aug 11, 2022	35.48	36.07	35.36	35.81	1,374,590	+0.47(+1.33%)
Aug 10, 2022	34.88	35.69	34.86	35.34	1,196,977	+0.98(+2.84%)
Aug 09, 2022	34.18	34.36	34.00	34.36	1,414,014	+0.25(+0.73%)
Aug 08, 2022	34.53	35.18	34.10	34.11	1,373,985	-0.27(-0.77%)
Aug 05, 2022	34.11	34.53	34.00	34.38	1,075,780	+0.03(+0.08%)
Aug 04, 2022	34.07	34.70	33.77	34.35	1,699,009	+0.46(+1.36%)
Aug 03, 2022	34.18	34.45	33.34	33.89	1,958,481	-0.67(-1.95%)
Aug 02, 2022	34.97	35.07	34.43	34.56	1,739,998	-0.58(-1.64%)
Aug 01, 2022	35.18	35.35	34.87	35.14	2,085,337	-0.34(-0.95%)
Jul 29, 2022	35.07	35.75	35.03	35.48	1,766,915	+0.51(+1.47%)
Jul 28, 2022	34.68	35.06	34.54	34.96	1,253,052	+0.34(+0.97%)
Jul 27, 2022	34.29	34.72	34.04	34.63	1,449,728	+0.80(+2.36%)
Jul 26, 2022	33.73	33.91	33.36	33.83	1,385,845	-0.11(-0.31%)
Jul 25, 2022	33.77	34.19	33.59	33.93	805,610	+0.29(+0.87%)
Jul 22, 2022	34.09	34.15	33.38	33.64	884,120	-0.28(-0.81%)
Jul 21, 2022	33.56	33.92	33.30	33.92	1,008,643	+0.31(+0.92%)
Jul 20, 2022	33.49	33.69	33.15	33.60	1,264,708	-0.04(-0.11%)
Jul 19, 2022	32.97	33.75	32.97	33.64	903,026	+1.11(+3.41%)
Jul 18, 2022	32.74	33.00	32.43	32.53	1,046,120	-0.06(-0.19%)
Jul 15, 2022	32.57	32.74	32.09	32.59	1,061,934	+0.43(+1.32%)
Jul 14, 2022	32.24	32.40	31.86	32.17	982,772	-0.76(-2.32%)
Jul 13, 2022	33.16	33.24	32.52	32.93	1,176,314	-0.60(-1.80%)
Jul 12, 2022	33.19	34.14	32.99	33.53	1,390,287	+0.35(+1.04%)
Jul 11, 2022	32.81	33.28	32.81	33.19	2,188,664	+0.23(+0.70%)
Jul 08, 2022	33.30	33.30	32.86	32.96	1,590,142	-0.30(-0.91%)
Jul 07, 2022	33.14	33.49	33.09	33.26	1,610,295	+0.42(+1.27%)
Jul 06, 2022	33.44	33.59	32.39	32.84	2,005,840	-0.70(-2.09%)
Jul 05, 2022	32.89	33.57	32.58	33.54	2,005,867	+0.08(+0.24%)
Jul 01, 2022	32.92	33.60	32.79	33.46	2,620,859	+0.65(+1.98%)
Jun 30, 2022	32.36	33.20	32.22	32.81	2,086,209	+0.13(+0.41%)
Jun 29, 2022	32.82	32.89	32.47	32.68	2,171,624	-0.02(-0.05%)
Jun 28, 2022	33.60	33.87	32.62	32.70	2,429,277	-0.46(-1.39%)
Jun 27, 2022	33.36	33.67	33.08	33.16	1,327,774	-0.21(-0.64%)
Jun 24, 2022	32.24	33.67	32.24	33.37	3,099,926	+1.31(+4.07%)
Jun 23, 2022	31.92	32.11	31.48	32.07	1,601,314	+0.16(+0.50%)
Jun 22, 2022	31.67	32.09	31.53	31.91	1,618,577	-0.06(-0.19%)
Jun 21, 2022	31.64	32.15	31.46	31.97	2,299,335	+0.81(+2.59%)
Jun 17, 2022	30.98	31.50	30.79	31.16	4,465,219	+0.24(+0.78%)
Jun 16, 2022	31.94	31.98	30.71	30.92	2,499,096	-1.70(-5.20%)
Jun 15, 2022	33.08	33.44	32.13	32.62	1,970,398	-0.18(-0.54%)
Jun 14, 2022	32.54	33.08	32.39	32.80	2,177,975	+0.22(+0.67%)
Jun 13, 2022	33.31	33.32	32.36	32.58	2,426,197	-1.60(-4.67%)
Jun 10, 2022	35.15	35.34	34.15	34.17	1,917,172	-1.63(-4.56%)
Jun 09, 2022	36.60	36.84	35.80	35.81	1,236,412	-0.97(-2.62%)
Jun 08, 2022	37.14	37.28	36.64	36.77	1,103,452	-0.61(-1.64%)
Jun 07, 2022	36.81	37.56	36.73	37.39	1,748,980	+0.18(+0.47%)
Jun 06, 2022	37.47	37.95	37.06	37.21	3,267,776	+0.09(+0.24%)
Jun 03, 2022	37.08	37.34	36.72	37.12	1,153,869	-0.18(-0.47%)
Jun 02, 2022	37.14	37.31	36.72	37.30	1,362,628	+0.17(+0.45%)

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.