Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	33.54	33.58	33.23	33.23	4,972,665	-0.17(-0.51%)
Aug 30, 2023	33.38	33.58	33.36	33.40	3,020,472	+0.19(+0.57%)
Aug 29, 2023	32.97	33.26	32.80	33.21	2,730,314	+0.35(+1.07%)
Aug 28, 2023	32.68	33.00	32.67	32.86	6,336,972	+0.27(+0.84%)
Aug 25, 2023	32.48	32.70	32.44	32.59	3,788,255	+0.21(+0.64%)
Aug 24, 2023	32.43	32.70	32.37	32.38	3,592,003	-0.25(-0.75%)
Aug 23, 2023	32.33	32.71	32.17	32.63	2,821,402	+0.13(+0.41%)
Aug 22, 2023	32.87	33.04	32.47	32.49	3,055,790	-0.41(-1.24%)
Aug 21, 2023	33.11	33.26	32.73	32.90	4,859,663	-0.13(-0.40%)
Aug 18, 2023	32.92	33.11	32.78	33.03	4,855,474	+0.01(+0.03%)
Aug 17, 2023	32.97	33.25	32.91	33.02	4,780,914	+0.24(+0.72%)
Aug 16, 2023	32.79	33.07	32.70	32.79	6,337,738	-0.10(-0.32%)
Aug 15, 2023	33.56	33.65	32.86	32.89	5,303,519	-0.82(-2.44%)
Aug 14, 2023	34.15	34.31	33.57	33.72	8,667,336	-0.45(-1.30%)
Aug 11, 2023	33.96	34.31	33.87	34.16	12,511,264	+0.25(+0.74%)
Aug 10, 2023	34.09	34.33	33.79	33.91	4,233,239	-0.04(-0.11%)
Aug 09, 2023	33.80	34.12	33.67	33.95	4,649,076	+0.44(+1.30%)
Aug 08, 2023	33.36	33.52	32.93	33.51	5,719,852	+0.03(+0.08%)
Aug 07, 2023	33.51	33.79	33.24	33.48	3,539,499	+0.05(+0.14%)
Aug 04, 2023	33.65	33.98	33.37	33.44	7,590,440	-0.05(-0.14%)
Aug 03, 2023	33.72	33.76	33.38	33.48	5,317,499	-0.20(-0.58%)
Aug 02, 2023	33.63	33.73	33.27	33.68	8,105,192	-0.15(-0.44%)
Aug 01, 2023	34.03	34.07	33.72	33.83	3,757,516	-0.41(-1.20%)
Jul 31, 2023	34.08	34.38	34.04	34.24	7,342,519	+0.35(+1.04%)
Jul 28, 2023	34.27	34.37	33.73	33.88	9,807,959	-0.33(-0.95%)
Jul 27, 2023	34.70	34.81	34.15	34.21	5,322,065	-0.55(-1.58%)
Jul 26, 2023	34.60	34.78	34.39	34.76	5,275,411	-0.10(-0.29%)
Jul 25, 2023	35.05	35.09	34.65	34.86	6,500,346	-0.23(-0.66%)
Jul 24, 2023	35.00	35.26	34.87	35.09	6,225,709	+0.30(+0.86%)
Jul 21, 2023	34.70	34.89	34.56	34.79	2,536,194	+0.12(+0.35%)
Jul 20, 2023	34.32	34.68	34.26	34.67	4,513,380	+0.40(+1.17%)
Jul 19, 2023	34.24	34.39	34.17	34.27	2,141,925	+0.20(+0.57%)
Jul 18, 2023	33.96	34.24	33.84	34.08	5,543,868	+0.14(+0.41%)
Jul 17, 2023	34.25	34.31	33.93	33.94	2,415,059	-0.28(-0.82%)
Jul 14, 2023	34.61	34.69	34.21	34.22	2,459,014	-0.51(-1.47%)
Jul 13, 2023	34.42	34.77	34.33	34.73	2,444,645	+0.45(+1.30%)
Jul 12, 2023	34.16	34.37	34.00	34.28	3,899,808	+0.43(+1.26%)
Jul 11, 2023	33.81	33.93	33.68	33.85	2,864,515	+0.20(+0.61%)
Jul 10, 2023	33.85	33.87	33.59	33.65	2,799,393	-0.23(-0.69%)
Jul 07, 2023	33.58	34.06	33.55	33.88	3,886,746	+0.13(+0.39%)
Jul 06, 2023	34.05	34.05	33.56	33.75	4,108,051	-0.47(-1.39%)
Jul 05, 2023	34.69	34.74	34.11	34.23	5,099,464	-0.49(-1.42%)
Jul 03, 2023	34.68	34.81	34.57	34.72	1,048,609	+0.16(+0.46%)
Jun 30, 2023	34.57	34.60	34.42	34.56	2,431,462	+0.14(+0.41%)
Jun 29, 2023	34.20	34.45	34.13	34.42	2,298,827	+0.26(+0.76%)
Jun 28, 2023	33.98	34.21	33.82	34.16	2,460,001	-0.02(-0.05%)
Jun 27, 2023	34.25	34.37	33.98	34.18	2,326,711	-0.10(-0.30%)
Jun 26, 2023	33.66	34.42	33.64	34.28	3,906,795	+0.61(+1.82%)
Jun 23, 2023	33.96	33.98	33.64	33.67	2,392,220	-0.47(-1.36%)
Jun 22, 2023	34.18	34.26	34.03	34.13	2,686,506	-0.22(-0.65%)
Jun 21, 2023	34.24	34.51	33.99	34.36	3,779,471	+0.04(+0.11%)
Jun 20, 2023	34.74	34.82	34.15	34.32	4,618,640	-0.55(-1.57%)
Jun 16, 2023	34.76	35.00	34.73	34.87	3,890,018	+0.21(+0.62%)
Jun 15, 2023	34.41	34.98	34.18	34.65	3,281,393	+0.36(+1.06%)
Jun 14, 2023	34.98	35.25	34.25	34.29	5,490,702	-0.60(-1.73%)
Jun 13, 2023	35.17	35.38	34.89	34.90	2,709,797	+0.01(+0.03%)
Jun 12, 2023	35.15	35.17	34.72	34.89	2,315,360	-0.41(-1.16%)
Jun 09, 2023	35.63	35.66	35.19	35.30	2,563,570	-0.26(-0.73%)
Jun 08, 2023	35.35	35.57	35.18	35.56	2,258,482	+0.30(+0.84%)
Jun 07, 2023	35.06	35.34	35.02	35.26	2,605,422	+0.20(+0.58%)
Jun 06, 2023	34.54	35.09	34.53	35.05	2,283,887	+0.34(+0.99%)
Jun 05, 2023	35.08	35.18	34.71	34.71	4,842,183	-0.11(-0.32%)
Jun 02, 2023	34.14	34.88	33.99	34.82	6,742,163	+1.13(+3.34%)

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.