Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.04	33.04	32.78	32.78	104,382	-0.17(-0.52%)
Aug 30, 2022	33.08	33.13	32.89	32.95	1,161,905	-0.09(-0.29%)
Aug 29, 2022	33.06	33.11	33.03	33.05	163,913	-0.19(-0.57%)
Aug 26, 2022	33.61	33.61	33.21	33.24	183,402	-0.36(-1.07%)
Aug 25, 2022	33.35	33.60	33.33	33.60	98,638	+0.30(+0.91%)
Aug 24, 2022	33.34	33.35	33.26	33.29	86,718	-0.03(-0.09%)
Aug 23, 2022	33.28	33.48	33.28	33.32	68,146	-0.05(-0.14%)
Aug 22, 2022	33.49	33.55	33.31	33.37	197,729	-0.29(-0.85%)
Aug 19, 2022	33.78	33.78	33.60	33.66	125,964	-0.28(-0.82%)
Aug 18, 2022	33.97	33.99	33.90	33.93	68,778	+0.02(+0.07%)
Aug 17, 2022	33.97	34.01	33.83	33.91	215,519	-0.19(-0.56%)
Aug 16, 2022	34.10	34.16	34.01	34.10	132,836	-0.06(-0.17%)
Aug 15, 2022	34.08	34.17	34.08	34.16	154,494	+0.08(+0.22%)
Aug 12, 2022	33.94	34.08	33.92	34.08	116,381	+0.24(+0.70%)
Aug 11, 2022	34.04	34.14	33.84	33.85	215,441	-0.11(-0.34%)
Aug 10, 2022	34.02	34.04	33.93	33.96	106,886	+0.26(+0.76%)
Aug 09, 2022	33.75	33.75	33.68	33.70	76,877	-0.12(-0.37%)
Aug 08, 2022	33.81	33.94	33.79	33.83	203,007	+0.10(+0.31%)
Aug 05, 2022	33.66	33.72	33.60	33.72	102,744	-0.27(-0.78%)
Aug 04, 2022	33.88	33.99	33.88	33.99	50,239	+0.11(+0.34%)
Aug 03, 2022	33.68	33.90	33.64	33.87	42,158	+0.19(+0.56%)
Aug 02, 2022	33.95	33.95	33.66	33.68	119,782	-0.31(-0.92%)
Aug 01, 2022	33.89	34.04	33.89	34.00	188,363	+0.08(+0.22%)
Jul 29, 2022	33.80	33.96	33.74	33.92	265,847	+0.11(+0.34%)
Jul 28, 2022	33.64	33.81	33.60	33.81	5,057,859	+0.32(+0.96%)
Jul 27, 2022	33.31	33.55	33.31	33.48	260,445	+0.28(+0.83%)
Jul 26, 2022	33.34	33.36	33.19	33.21	140,612	-0.09(-0.28%)
Jul 25, 2022	33.29	33.33	33.27	33.30	540,774	-0.02(-0.06%)
Jul 22, 2022	33.36	33.49	33.25	33.32	160,472	+0.03(+0.09%)
Jul 21, 2022	32.96	33.29	32.96	33.29	92,932	+0.31(+0.95%)
Jul 20, 2022	33.00	33.03	32.93	32.98	75,556	+0.00(+0.00%)
Jul 19, 2022	32.88	32.99	32.84	32.98	175,019	+0.28(+0.84%)
Jul 18, 2022	32.82	32.90	32.71	32.71	222,801	-0.12(-0.38%)
Jul 15, 2022	32.74	32.85	32.65	32.83	1,674,879	+0.22(+0.67%)
Jul 14, 2022	32.41	32.63	32.36	32.61	152,831	-0.15(-0.46%)
Jul 13, 2022	32.50	32.78	32.45	32.76	131,630	+0.04(+0.12%)
Jul 12, 2022	32.72	32.88	32.69	32.73	92,759	-0.02(-0.06%)
Jul 11, 2022	32.79	32.79	32.69	32.74	356,699	-0.03(-0.09%)
Jul 08, 2022	32.75	32.83	32.69	32.77	219,839	-0.09(-0.26%)
Jul 07, 2022	32.86	32.88	32.80	32.86	89,355	+0.14(+0.43%)
Jul 06, 2022	32.87	33.00	32.68	32.72	147,038	-0.11(-0.35%)
Jul 05, 2022	32.75	32.86	32.65	32.83	434,156	-0.03(-0.08%)
Jul 01, 2022	32.70	32.90	32.70	32.86	148,716	+0.17(+0.52%)
Jun 30, 2022	32.59	32.73	32.50	32.69	213,115	+0.09(+0.29%)
Jun 29, 2022	32.51	32.63	32.45	32.59	153,373	+0.09(+0.26%)
Jun 28, 2022	32.68	32.76	32.51	32.51	367,666	-0.19(-0.58%)
Jun 27, 2022	32.78	32.78	32.65	32.70	283,158	-0.08(-0.23%)
Jun 24, 2022	32.59	32.80	32.59	32.77	131,533	+0.22(+0.67%)
Jun 23, 2022	32.46	32.67	32.46	32.55	256,063	+0.12(+0.38%)
Jun 22, 2022	32.38	32.51	32.30	32.43	188,380	+0.16(+0.50%)
Jun 21, 2022	32.32	32.39	32.21	32.27	547,113	+0.06(+0.18%)
Jun 17, 2022	32.24	32.29	32.07	32.21	128,637	+0.06(+0.18%)
Jun 16, 2022	32.13	32.21	31.95	32.16	233,181	-0.33(-1.02%)
Jun 15, 2022	32.24	32.54	32.10	32.49	207,945	+0.44(+1.39%)
Jun 14, 2022	32.26	32.31	31.97	32.04	2,179,678	-0.14(-0.44%)
Jun 13, 2022	32.55	32.55	32.09	32.19	3,110,112	-0.73(-2.21%)
Jun 10, 2022	33.13	33.14	32.89	32.91	330,652	-0.48(-1.44%)
Jun 09, 2022	33.51	33.61	33.36	33.40	110,670	-0.19(-0.56%)
Jun 08, 2022	33.76	33.77	33.59	33.59	116,686	-0.24(-0.70%)
Jun 07, 2022	33.59	33.84	33.55	33.82	267,460	+0.18(+0.53%)
Jun 06, 2022	33.81	33.94	33.64	33.64	193,855	-0.13(-0.39%)
Jun 03, 2022	33.80	33.82	33.70	33.77	465,627	-0.22(-0.64%)
Jun 02, 2022	33.87	33.99	33.74	33.99	387,806	+0.25(+0.75%)

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.