Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.96	32.07	31.71	31.74	364,038	-0.21(-0.64%)
Aug 30, 2022	32.24	32.40	31.89	31.95	527,582	-0.13(-0.42%)
Aug 29, 2022	31.97	32.21	31.93	32.08	288,748	-0.05(-0.16%)
Aug 26, 2022	32.72	32.72	32.11	32.13	309,196	-0.69(-2.10%)
Aug 25, 2022	32.60	32.82	32.55	32.82	443,799	+0.28(+0.86%)
Aug 24, 2022	32.49	32.62	32.46	32.54	265,370	+0.07(+0.22%)
Aug 23, 2022	32.53	32.57	32.41	32.47	289,620	-0.10(-0.31%)
Aug 22, 2022	32.60	32.76	32.52	32.57	224,607	-0.37(-1.11%)
Aug 19, 2022	33.06	33.07	32.87	32.94	238,350	-0.24(-0.74%)
Aug 18, 2022	33.03	33.20	33.02	33.18	189,629	+0.11(+0.33%)
Aug 17, 2022	32.98	33.17	32.95	33.07	438,351	-0.16(-0.50%)
Aug 16, 2022	33.12	33.27	33.05	33.23	527,011	+0.04(+0.12%)
Aug 15, 2022	32.96	33.22	32.96	33.20	538,293	+0.02(+0.05%)
Aug 12, 2022	32.99	33.18	32.93	33.18	473,232	+0.35(+1.08%)
Aug 11, 2022	32.82	32.94	32.77	32.83	2,517,336	+0.01(+0.02%)
Aug 10, 2022	32.79	32.84	32.68	32.82	422,160	+0.31(+0.95%)
Aug 09, 2022	32.50	32.62	32.46	32.51	321,081	-0.17(-0.52%)
Aug 08, 2022	32.79	32.89	32.63	32.68	529,112	+0.01(+0.03%)
Aug 05, 2022	32.46	32.71	32.46	32.67	472,547	+0.08(+0.25%)
Aug 04, 2022	32.62	32.72	32.58	32.59	297,082	-0.03(-0.09%)
Aug 03, 2022	32.53	32.69	32.51	32.62	541,536	+0.21(+0.65%)
Aug 02, 2022	32.49	32.59	32.37	32.41	544,468	-0.18(-0.55%)
Aug 01, 2022	32.58	32.71	32.49	32.59	1,169,108	-0.15(-0.46%)
Jul 29, 2022	32.62	32.77	32.54	32.74	399,931	+0.30(+0.92%)
Jul 28, 2022	32.27	32.48	32.13	32.44	340,478	+0.10(+0.31%)
Jul 27, 2022	32.16	32.36	31.99	32.34	400,798	+0.47(+1.47%)
Jul 26, 2022	32.01	32.01	31.86	31.87	417,425	-0.25(-0.79%)
Jul 25, 2022	32.05	32.15	31.99	32.12	452,064	+0.25(+0.77%)
Jul 22, 2022	32.14	32.21	31.82	31.88	1,890,780	-0.20(-0.62%)
Jul 21, 2022	31.78	32.11	31.78	32.08	400,240	+0.24(+0.75%)
Jul 20, 2022	31.90	31.98	31.75	31.84	1,263,687	-0.14(-0.44%)
Jul 19, 2022	31.68	31.99	31.64	31.98	462,201	+0.65(+2.07%)
Jul 18, 2022	31.63	31.64	31.28	31.33	320,082	-0.01(-0.03%)
Jul 15, 2022	31.17	31.34	31.07	31.34	507,061	+0.33(+1.06%)
Jul 14, 2022	30.93	31.02	30.72	31.01	671,127	-0.27(-0.86%)
Jul 13, 2022	31.00	31.34	30.97	31.28	634,681	-0.04(-0.13%)
Jul 12, 2022	31.19	31.48	31.19	31.32	701,905	-0.01(-0.03%)
Jul 11, 2022	31.48	31.50	31.32	31.33	803,732	-0.14(-0.44%)
Jul 08, 2022	31.44	31.58	31.34	31.47	1,099,437	+0.00(+0.00%)
Jul 07, 2022	31.40	31.54	31.30	31.47	3,034,005	+0.45(+1.47%)
Jul 06, 2022	30.93	31.09	30.82	31.02	647,974	+0.14(+0.47%)
Jul 05, 2022	30.50	30.89	30.49	30.87	571,318	-1.15(-3.59%)
Jul 01, 2022	31.60	32.03	31.58	32.02	1,360,736	+0.20(+0.63%)
Jun 30, 2022	31.52	31.86	31.44	31.82	552,336	-0.30(-0.93%)
Jun 29, 2022	32.04	32.27	32.04	32.12	716,374	+0.04(+0.12%)
Jun 28, 2022	32.46	32.60	32.08	32.08	583,883	-0.07(-0.22%)
Jun 27, 2022	32.22	32.25	32.07	32.15	2,382,014	-0.13(-0.40%)
Jun 24, 2022	31.77	32.30	31.77	32.28	274,902	+0.89(+2.84%)
Jun 23, 2022	31.43	31.43	31.15	31.39	1,882,935	-0.08(-0.25%)
Jun 22, 2022	31.28	31.66	31.28	31.47	614,971	-0.27(-0.84%)
Jun 21, 2022	31.77	31.80	31.70	31.73	721,982	+0.47(+1.52%)
Jun 17, 2022	31.26	31.50	31.17	31.26	371,077	+0.22(+0.71%)
Jun 16, 2022	31.29	31.29	30.98	31.04	1,886,223	-1.10(-3.42%)
Jun 15, 2022	32.05	32.28	31.81	32.14	1,459,404	+0.31(+0.97%)
Jun 14, 2022	32.01	32.09	31.65	31.83	1,138,844	-0.19(-0.59%)
Jun 13, 2022	32.06	32.23	31.93	32.02	500,970	-0.71(-2.18%)
Jun 10, 2022	32.81	32.87	32.63	32.73	312,540	-0.53(-1.58%)
Jun 09, 2022	33.55	33.66	33.26	33.26	239,852	-0.51(-1.51%)
Jun 08, 2022	33.80	33.93	33.72	33.77	214,051	-0.31(-0.91%)
Jun 07, 2022	33.80	34.10	33.80	34.08	457,453	+0.09(+0.25%)
Jun 06, 2022	34.09	34.18	33.93	33.99	374,369	+0.24(+0.73%)
Jun 03, 2022	33.72	33.84	33.67	33.75	256,631	-0.31(-0.91%)
Jun 02, 2022	33.77	34.07	33.65	34.06	709,948	+0.43(+1.28%)

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.