Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.44	33.46	32.94	33.15	117,135	-0.21(-0.63%)
Aug 30, 2022	33.27	33.58	33.23	33.36	81,583	-0.14(-0.42%)
Aug 29, 2022	33.47	33.60	33.30	33.50	100,383	-0.17(-0.50%)
Aug 26, 2022	33.01	33.74	32.85	33.67	144,722	+0.07(+0.21%)
Aug 25, 2022	33.69	33.77	33.46	33.60	70,342	-0.06(-0.18%)
Aug 24, 2022	33.99	34.07	33.47	33.66	75,500	+0.00(+0.00%)
Aug 23, 2022	33.84	33.84	33.33	33.66	200,877	-0.15(-0.44%)
Aug 22, 2022	33.44	33.92	33.42	33.81	234,553	+0.66(+1.99%)
Aug 19, 2022	33.09	33.23	33.03	33.15	205,490	+0.33(+1.01%)
Aug 18, 2022	32.44	32.90	32.44	32.82	124,873	+0.55(+1.70%)
Aug 17, 2022	32.37	32.42	32.14	32.27	73,119	-0.04(-0.12%)
Aug 16, 2022	32.41	32.41	32.18	32.31	53,594	-0.08(-0.25%)
Aug 15, 2022	31.99	32.41	31.99	32.39	193,684	+0.65(+2.05%)
Aug 12, 2022	31.67	31.90	31.57	31.74	96,293	+0.32(+1.02%)
Aug 11, 2022	31.22	31.44	31.11	31.42	73,758	-0.04(-0.13%)
Aug 10, 2022	31.36	31.52	31.07	31.46	293,532	-0.58(-1.81%)
Aug 09, 2022	31.87	32.11	31.84	32.04	29,837	-0.14(-0.44%)
Aug 08, 2022	32.15	32.20	31.99	32.18	36,823	-0.05(-0.16%)
Aug 05, 2022	32.40	32.42	32.18	32.23	68,461	+0.41(+1.29%)
Aug 04, 2022	32.23	32.23	31.79	31.82	90,682	-0.52(-1.61%)
Aug 03, 2022	32.31	32.61	32.28	32.34	65,227	+0.02(+0.06%)
Aug 02, 2022	31.98	32.32	31.92	32.32	91,728	+0.55(+1.73%)
Aug 01, 2022	31.83	31.88	31.64	31.77	205,670	-0.23(-0.72%)
Jul 29, 2022	32.36	32.44	31.98	32.00	84,636	-0.16(-0.50%)
Jul 28, 2022	32.29	32.53	32.16	32.16	80,463	+0.14(+0.44%)
Jul 27, 2022	32.47	32.75	31.96	32.02	196,533	-0.60(-1.84%)
Jul 26, 2022	32.44	32.67	32.41	32.62	110,060	+0.65(+2.05%)
Jul 25, 2022	31.88	32.08	31.80	31.96	45,024	-0.14(-0.45%)
Jul 22, 2022	32.17	32.20	31.77	32.11	51,473	+0.09(+0.29%)
Jul 21, 2022	32.25	32.30	31.98	32.02	160,798	-0.20(-0.63%)
Jul 20, 2022	31.87	32.37	31.86	32.22	126,258	+0.28(+0.88%)
Jul 19, 2022	31.84	31.94	31.67	31.94	209,017	-0.53(-1.63%)
Jul 18, 2022	32.43	32.47	32.09	32.47	215,165	-0.38(-1.16%)
Jul 15, 2022	33.00	33.12	32.76	32.85	140,382	-0.42(-1.26%)
Jul 14, 2022	33.55	33.70	33.09	33.27	197,460	+0.27(+0.82%)
Jul 13, 2022	33.24	33.29	32.60	33.00	121,731	-0.18(-0.54%)
Jul 12, 2022	33.10	33.18	32.90	33.18	180,253	+0.08(+0.24%)
Jul 11, 2022	32.97	33.16	32.79	33.10	222,220	+0.86(+2.67%)
Jul 08, 2022	32.33	32.50	32.17	32.24	82,001	-0.08(-0.25%)
Jul 07, 2022	32.26	32.45	32.13	32.32	148,167	+0.14(+0.44%)
Jul 06, 2022	32.14	32.31	32.09	32.18	144,557	+0.51(+1.61%)
Jul 05, 2022	31.69	31.85	31.61	31.67	342,926	+0.95(+3.09%)
Jul 01, 2022	30.86	31.05	30.70	30.72	102,231	+0.31(+1.02%)
Jun 30, 2022	30.79	30.82	30.36	30.41	111,564	-0.21(-0.69%)
Jun 29, 2022	30.33	30.64	30.30	30.62	75,770	+0.51(+1.69%)
Jun 28, 2022	30.09	30.23	30.06	30.11	40,567	+0.29(+0.98%)
Jun 27, 2022	29.83	29.86	29.63	29.82	28,875	-0.12(-0.40%)
Jun 24, 2022	30.10	30.10	29.88	29.94	297,070	-0.15(-0.50%)
Jun 23, 2022	30.11	30.27	29.97	30.09	58,512	+0.23(+0.77%)
Jun 22, 2022	30.04	30.04	29.68	29.86	115,749	-0.18(-0.60%)
Jun 21, 2022	29.97	30.11	29.87	30.04	124,982	-0.25(-0.83%)
Jun 17, 2022	30.31	30.57	30.27	30.29	128,959	+0.39(+1.30%)
Jun 16, 2022	30.50	30.64	29.68	29.90	159,723	-0.63(-2.06%)
Jun 15, 2022	30.73	31.06	30.49	30.53	133,830	-0.24(-0.78%)
Jun 14, 2022	30.57	30.81	30.56	30.77	61,929	-0.01(-0.03%)
Jun 13, 2022	30.55	30.82	30.46	30.78	187,967	+0.64(+2.12%)
Jun 10, 2022	30.06	30.23	30.02	30.14	80,348	+0.53(+1.78%)
Jun 09, 2022	29.20	29.63	29.15	29.61	76,673	+0.55(+1.90%)
Jun 08, 2022	28.95	29.08	28.90	29.06	26,921	-0.05(-0.16%)
Jun 07, 2022	29.38	29.38	29.09	29.11	35,436	-0.06(-0.22%)
Jun 06, 2022	29.07	29.21	29.03	29.17	21,657	+0.13(+0.45%)
Jun 03, 2022	28.99	29.08	28.75	29.04	27,415	+0.15(+0.52%)
Jun 02, 2022	29.14	29.19	28.88	28.89	33,723	-0.51(-1.73%)

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.