Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.16	33.16	32.91	32.91	103,986	-0.17(-0.52%)
Aug 30, 2022	33.20	33.26	33.01	33.08	1,157,496	-0.10(-0.29%)
Aug 29, 2022	33.18	33.24	33.15	33.17	163,291	-0.19(-0.57%)
Aug 26, 2022	33.74	33.74	33.34	33.36	182,706	-0.36(-1.07%)
Aug 25, 2022	33.48	33.73	33.46	33.73	98,264	+0.31(+0.91%)
Aug 24, 2022	33.47	33.48	33.39	33.42	86,389	-0.03(-0.09%)
Aug 23, 2022	33.41	33.61	33.41	33.45	67,887	-0.05(-0.14%)
Aug 22, 2022	33.62	33.68	33.44	33.50	196,979	-0.29(-0.85%)
Aug 19, 2022	33.91	33.91	33.73	33.78	125,486	-0.28(-0.82%)
Aug 18, 2022	34.10	34.12	34.03	34.06	68,517	+0.02(+0.07%)
Aug 17, 2022	34.10	34.14	33.96	34.04	214,701	-0.19(-0.56%)
Aug 16, 2022	34.23	34.29	34.14	34.23	132,332	-0.06(-0.17%)
Aug 15, 2022	34.21	34.30	34.21	34.29	153,907	+0.08(+0.22%)
Aug 12, 2022	34.07	34.21	34.05	34.21	115,939	+0.24(+0.70%)
Aug 11, 2022	34.16	34.27	33.97	33.97	214,624	-0.11(-0.34%)
Aug 10, 2022	34.15	34.17	34.06	34.09	106,481	+0.26(+0.76%)
Aug 09, 2022	33.88	33.88	33.81	33.83	76,585	-0.12(-0.36%)
Aug 08, 2022	33.94	34.07	33.92	33.96	202,236	+0.10(+0.31%)
Aug 05, 2022	33.79	33.85	33.73	33.85	102,354	-0.27(-0.78%)
Aug 04, 2022	34.01	34.12	34.01	34.12	50,048	+0.11(+0.34%)
Aug 03, 2022	33.81	34.03	33.76	34.00	41,998	+0.19(+0.56%)
Aug 02, 2022	34.08	34.08	33.78	33.81	119,328	-0.31(-0.92%)
Aug 01, 2022	34.02	34.17	34.02	34.13	187,648	+0.08(+0.22%)
Jul 29, 2022	33.93	34.09	33.87	34.05	264,839	+0.11(+0.34%)
Jul 28, 2022	33.76	33.94	33.73	33.94	5,038,667	+0.32(+0.96%)
Jul 27, 2022	33.44	33.68	33.44	33.61	259,457	+0.28(+0.83%)
Jul 26, 2022	33.47	33.49	33.32	33.34	140,078	-0.10(-0.28%)
Jul 25, 2022	33.42	33.46	33.39	33.43	538,722	-0.02(-0.06%)
Jul 22, 2022	33.49	33.62	33.38	33.45	159,863	+0.03(+0.09%)
Jul 21, 2022	33.09	33.42	33.09	33.42	92,580	+0.31(+0.95%)
Jul 20, 2022	33.13	33.16	33.05	33.11	75,270	+0.00(+0.00%)
Jul 19, 2022	33.00	33.12	32.96	33.11	174,355	+0.28(+0.84%)
Jul 18, 2022	32.95	33.02	32.83	32.83	221,955	-0.12(-0.38%)
Jul 15, 2022	32.87	32.97	32.77	32.95	1,668,523	+0.22(+0.67%)
Jul 14, 2022	32.54	32.75	32.49	32.74	152,251	-0.15(-0.46%)
Jul 13, 2022	32.62	32.90	32.57	32.89	131,131	+0.04(+0.12%)
Jul 12, 2022	32.84	33.00	32.81	32.85	92,407	-0.02(-0.06%)
Jul 11, 2022	32.92	32.92	32.81	32.87	355,345	-0.03(-0.09%)
Jul 08, 2022	32.88	32.95	32.82	32.90	219,005	-0.09(-0.26%)
Jul 07, 2022	32.98	33.01	32.92	32.98	89,016	+0.14(+0.44%)
Jul 06, 2022	32.99	33.13	32.81	32.84	146,480	-0.11(-0.35%)
Jul 05, 2022	32.88	32.98	32.77	32.95	432,508	-0.03(-0.08%)
Jul 01, 2022	32.82	33.02	32.82	32.98	148,151	+0.17(+0.52%)
Jun 30, 2022	32.72	32.85	32.62	32.81	212,306	+0.09(+0.29%)
Jun 29, 2022	32.63	32.75	32.57	32.72	152,791	+0.09(+0.26%)
Jun 28, 2022	32.80	32.89	32.63	32.63	366,271	-0.19(-0.58%)
Jun 27, 2022	32.91	32.91	32.77	32.82	282,083	-0.08(-0.23%)
Jun 24, 2022	32.72	32.93	32.72	32.90	131,034	+0.22(+0.67%)
Jun 23, 2022	32.58	32.79	32.58	32.68	255,091	+0.12(+0.38%)
Jun 22, 2022	32.50	32.63	32.42	32.56	187,665	+0.16(+0.50%)
Jun 21, 2022	32.44	32.52	32.34	32.39	545,037	+0.06(+0.18%)
Jun 17, 2022	32.37	32.41	32.19	32.34	128,149	+0.06(+0.18%)
Jun 16, 2022	32.25	32.33	32.07	32.28	232,296	-0.33(-1.02%)
Jun 15, 2022	32.37	32.66	32.22	32.61	207,156	+0.45(+1.39%)
Jun 14, 2022	32.38	32.43	32.09	32.17	2,171,407	-0.14(-0.44%)
Jun 13, 2022	32.67	32.67	32.21	32.31	3,098,311	-0.73(-2.21%)
Jun 10, 2022	33.26	33.26	33.01	33.04	329,397	-0.48(-1.44%)
Jun 09, 2022	33.64	33.74	33.49	33.52	110,250	-0.19(-0.56%)
Jun 08, 2022	33.88	33.89	33.71	33.71	116,244	-0.24(-0.70%)
Jun 07, 2022	33.72	33.97	33.68	33.95	266,445	+0.18(+0.53%)
Jun 06, 2022	33.94	34.07	33.77	33.77	193,119	-0.13(-0.39%)
Jun 03, 2022	33.93	33.95	33.83	33.90	463,860	-0.22(-0.64%)
Jun 02, 2022	34.00	34.12	33.87	34.12	386,334	+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.