Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.70	31.70	31.34	31.34	346,848	-0.26(-0.83%)
Aug 30, 2022	31.95	31.97	31.51	31.61	375,863	-0.32(-1.00%)
Aug 29, 2022	31.80	32.10	31.79	31.92	318,576	-0.09(-0.27%)
Aug 26, 2022	32.67	32.78	31.93	32.01	408,735	-0.58(-1.78%)
Aug 25, 2022	32.51	32.63	32.37	32.59	279,717	+0.24(+0.73%)
Aug 24, 2022	32.44	32.47	32.30	32.35	355,812	+0.00(+0.00%)
Aug 23, 2022	32.43	32.57	32.29	32.35	454,719	+0.00(+0.00%)
Aug 22, 2022	32.56	32.68	32.25	32.35	394,067	-0.52(-1.57%)
Aug 19, 2022	32.82	32.93	32.73	32.87	363,993	-0.08(-0.25%)
Aug 18, 2022	32.73	32.95	32.72	32.95	295,406	+0.22(+0.66%)
Aug 17, 2022	32.70	32.89	32.62	32.73	351,498	-0.10(-0.30%)
Aug 16, 2022	32.60	32.89	32.56	32.83	338,662	+0.27(+0.83%)
Aug 15, 2022	32.45	32.64	32.29	32.56	455,376	+0.04(+0.11%)
Aug 12, 2022	32.50	32.56	32.29	32.53	351,548	+0.27(+0.84%)
Aug 11, 2022	32.35	32.45	32.21	32.25	401,366	+0.05(+0.14%)
Aug 10, 2022	32.16	32.23	32.06	32.21	553,751	+0.33(+1.02%)
Aug 09, 2022	31.79	31.93	31.77	31.88	262,453	+0.10(+0.31%)
Aug 08, 2022	31.80	31.96	31.68	31.78	271,010	+0.07(+0.23%)
Aug 05, 2022	31.48	31.79	31.39	31.71	241,060	+0.09(+0.29%)
Aug 04, 2022	31.74	31.75	31.57	31.62	265,161	-0.13(-0.40%)
Aug 03, 2022	31.71	31.81	31.55	31.75	404,640	+0.18(+0.57%)
Aug 02, 2022	31.66	31.79	31.52	31.57	499,549	-0.11(-0.34%)
Aug 01, 2022	31.79	31.84	31.61	31.68	263,339	-0.12(-0.37%)
Jul 29, 2022	31.61	31.84	31.56	31.79	360,905	+0.34(+1.09%)
Jul 28, 2022	31.18	31.61	31.09	31.45	283,903	+0.15(+0.49%)
Jul 27, 2022	31.08	31.35	30.92	31.30	273,547	+0.40(+1.28%)
Jul 26, 2022	31.06	31.08	30.86	30.90	280,410	-0.23(-0.72%)
Jul 25, 2022	31.03	31.13	30.95	31.12	248,225	+0.16(+0.52%)
Jul 22, 2022	31.08	31.11	30.77	30.96	213,873	+0.00(+0.00%)
Jul 21, 2022	30.85	31.01	30.63	30.96	293,425	+0.01(+0.03%)
Jul 20, 2022	30.96	31.03	30.78	30.95	475,780	-0.02(-0.06%)
Jul 19, 2022	30.59	31.01	30.56	30.97	437,586	+0.54(+1.78%)
Jul 18, 2022	30.89	30.99	30.36	30.43	414,667	-0.23(-0.73%)
Jul 15, 2022	30.43	30.66	30.40	30.66	257,383	+0.59(+1.95%)
Jul 14, 2022	29.98	30.16	29.68	30.07	763,333	-0.23(-0.77%)
Jul 13, 2022	30.18	30.49	30.08	30.31	341,810	-0.11(-0.36%)
Jul 12, 2022	30.58	30.76	30.33	30.41	410,565	-0.26(-0.85%)
Jul 11, 2022	30.65	30.81	30.58	30.67	310,110	-0.19(-0.61%)
Jul 08, 2022	30.81	30.89	30.65	30.86	201,507	+0.11(+0.35%)
Jul 07, 2022	30.65	30.84	30.59	30.76	377,433	+0.30(+0.98%)
Jul 06, 2022	30.54	30.67	30.23	30.46	175,631	+0.07(+0.24%)
Jul 05, 2022	30.32	30.45	29.97	30.39	323,292	-0.24(-0.79%)
Jul 01, 2022	30.27	30.67	30.08	30.63	270,019	+0.41(+1.34%)
Jun 30, 2022	30.27	30.49	30.04	30.22	285,539	-0.26(-0.86%)
Jun 29, 2022	30.54	30.60	30.35	30.49	455,052	+0.07(+0.24%)
Jun 28, 2022	30.94	31.15	30.36	30.41	296,510	-0.24(-0.77%)
Jun 27, 2022	30.84	30.93	30.60	30.65	344,560	-0.10(-0.32%)
Jun 24, 2022	30.35	30.78	30.30	30.75	415,759	+0.58(+1.93%)
Jun 23, 2022	30.21	30.28	29.80	30.17	733,409	+0.05(+0.18%)
Jun 22, 2022	29.79	30.29	29.69	30.11	314,014	-0.02(-0.06%)
Jun 21, 2022	29.73	30.21	29.69	30.13	340,683	+0.68(+2.32%)
Jun 17, 2022	29.68	29.80	29.32	29.45	520,651	-0.17(-0.58%)
Jun 16, 2022	29.82	29.82	29.48	29.62	837,848	-0.62(-2.05%)
Jun 15, 2022	30.24	30.49	29.81	30.24	410,586	+0.12(+0.39%)
Jun 14, 2022	30.40	30.52	29.90	30.12	366,097	-0.13(-0.44%)
Jun 13, 2022	30.52	30.67	30.15	30.26	660,331	-0.76(-2.46%)
Jun 10, 2022	31.51	31.51	30.96	31.02	641,914	-0.64(-2.01%)
Jun 09, 2022	32.12	32.21	31.64	31.66	458,308	-0.50(-1.56%)
Jun 08, 2022	32.40	32.48	32.10	32.16	660,278	-0.33(-1.02%)
Jun 07, 2022	32.09	32.53	31.99	32.49	373,210	+0.27(+0.84%)
Jun 06, 2022	32.30	32.48	32.17	32.22	320,094	+0.04(+0.14%)
Jun 03, 2022	32.28	32.36	32.09	32.18	348,659	-0.13(-0.42%)
Jun 02, 2022	32.08	32.37	31.85	32.31	303,844	+0.24(+0.76%)

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.