Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	32.03	32.07	31.82	31.90	3,502,488	-0.09(-0.28%)
Aug 30, 2023	32.02	32.13	31.94	31.99	2,158,139	-0.02(-0.06%)
Aug 29, 2023	31.54	32.02	31.50	32.01	7,119,809	+0.42(+1.32%)
Aug 28, 2023	31.49	31.61	31.48	31.60	2,179,274	+0.30(+0.95%)
Aug 25, 2023	31.26	31.40	31.00	31.30	2,714,663	+0.21(+0.67%)
Aug 24, 2023	31.35	31.46	31.08	31.09	2,567,413	-0.40(-1.26%)
Aug 23, 2023	31.25	31.55	31.25	31.49	2,104,387	+0.33(+1.05%)
Aug 22, 2023	31.33	31.36	31.12	31.16	2,604,054	-0.05(-0.16%)
Aug 21, 2023	31.17	31.24	31.03	31.21	2,396,753	+0.10(+0.32%)
Aug 18, 2023	30.90	31.15	30.86	31.11	2,889,057	-0.03(-0.10%)
Aug 17, 2023	31.44	31.48	31.09	31.14	3,993,955	-0.20(-0.63%)
Aug 16, 2023	31.49	31.60	31.33	31.34	2,300,073	-0.25(-0.78%)
Aug 15, 2023	31.84	31.84	31.54	31.59	1,765,543	-0.44(-1.36%)
Aug 14, 2023	31.86	32.04	31.76	32.02	1,243,996	-0.13(-0.40%)
Aug 11, 2023	32.14	32.27	32.09	32.15	2,186,299	-0.21(-0.64%)
Aug 10, 2023	32.55	32.75	32.31	32.36	3,483,224	+0.10(+0.31%)
Aug 09, 2023	32.28	32.37	32.18	32.26	3,218,850	+0.04(+0.12%)
Aug 08, 2023	32.07	32.25	31.98	32.22	1,542,216	-0.25(-0.76%)
Aug 07, 2023	32.40	32.47	32.25	32.47	2,057,420	+0.24(+0.74%)
Aug 04, 2023	32.29	32.55	32.19	32.23	2,795,592	+0.10(+0.31%)
Aug 03, 2023	31.98	32.22	31.96	32.13	2,468,239	-0.11(-0.34%)
Aug 02, 2023	32.45	32.48	32.18	32.24	4,028,677	-0.62(-1.90%)
Aug 01, 2023	32.93	33.01	32.77	32.86	2,752,926	-0.37(-1.10%)
Jul 31, 2023	33.22	33.34	33.20	33.23	1,791,630	+0.04(+0.12%)
Jul 28, 2023	33.20	33.31	33.12	33.19	1,869,867	+0.23(+0.69%)
Jul 27, 2023	33.29	33.30	32.91	32.96	2,212,631	-0.12(-0.36%)
Jul 26, 2023	32.82	33.17	32.82	33.08	2,018,934	+0.07(+0.21%)
Jul 25, 2023	32.88	33.05	32.88	33.01	1,444,881	+0.07(+0.21%)
Jul 24, 2023	32.90	33.02	32.86	32.94	1,697,686	-0.03(-0.09%)
Jul 21, 2023	32.99	33.01	32.88	32.97	1,800,343	+0.04(+0.12%)
Jul 20, 2023	33.05	33.11	32.87	32.93	3,269,856	-0.21(-0.63%)
Jul 19, 2023	33.16	33.22	33.04	33.14	2,045,684	+0.00(+0.00%)
Jul 18, 2023	32.93	33.16	32.92	33.14	2,473,353	+0.23(+0.69%)
Jul 17, 2023	32.79	32.94	32.74	32.91	1,501,925	-0.01(-0.03%)
Jul 14, 2023	33.10	33.12	32.90	32.92	1,860,176	-0.21(-0.63%)
Jul 13, 2023	32.97	33.15	32.97	33.13	5,786,367	+0.51(+1.58%)
Jul 12, 2023	32.42	32.65	32.40	32.61	2,998,280	+0.59(+1.85%)
Jul 11, 2023	31.84	32.03	31.79	32.02	1,416,457	+0.30(+0.94%)
Jul 10, 2023	31.57	31.72	31.55	31.72	2,408,131	+0.09(+0.28%)
Jul 07, 2023	31.40	31.77	31.40	31.63	2,735,683	+0.28(+0.88%)
Jul 06, 2023	31.47	31.48	31.18	31.36	2,451,371	-0.57(-1.80%)
Jul 05, 2023	32.02	32.08	31.88	31.93	2,766,663	-0.36(-1.10%)
Jul 03, 2023	32.24	32.31	32.22	32.29	1,494,442	+0.09(+0.28%)
Jun 30, 2023	32.10	32.24	32.09	32.20	2,038,062	+0.36(+1.12%)
Jun 29, 2023	31.73	31.84	31.71	31.84	1,588,288	-0.06(-0.19%)
Jun 28, 2023	31.82	31.94	31.79	31.90	3,504,880	+0.03(+0.09%)
Jun 27, 2023	31.70	31.90	31.61	31.87	2,431,902	+0.26(+0.81%)
Jun 26, 2023	31.59	31.67	31.56	31.61	3,122,344	+0.07(+0.22%)
Jun 23, 2023	31.53	31.61	31.48	31.55	4,360,126	-0.51(-1.60%)
Jun 22, 2023	32.03	32.09	31.99	32.06	1,405,688	-0.18(-0.55%)
Jun 21, 2023	32.11	32.35	32.08	32.24	1,737,928	+0.03(+0.09%)
Jun 20, 2023	32.34	32.34	32.12	32.21	4,406,476	-0.42(-1.29%)
Jun 16, 2023	32.85	32.86	32.63	32.63	2,976,185	-0.10(-0.30%)
Jun 15, 2023	32.39	32.75	32.36	32.73	2,093,187	+0.29(+0.90%)
Jun 14, 2023	32.49	32.59	32.24	32.44	6,059,546	+0.10(+0.30%)
Jun 13, 2023	32.30	32.41	32.27	32.34	5,650,199	+0.30(+0.94%)
Jun 12, 2023	31.98	32.04	31.90	32.04	11,739,921	+0.15(+0.46%)
Jun 09, 2023	31.91	31.96	31.82	31.89	3,010,269	+0.01(+0.03%)
Jun 08, 2023	31.70	31.89	31.66	31.88	4,938,420	+0.29(+0.92%)
Jun 07, 2023	31.76	31.85	31.55	31.59	2,106,381	-0.28(-0.88%)
Jun 06, 2023	31.62	31.88	31.62	31.87	2,468,684	+0.28(+0.89%)
Jun 05, 2023	31.71	31.74	31.56	31.59	2,484,218	-0.18(-0.55%)
Jun 02, 2023	31.69	31.78	31.65	31.76	2,965,206	+0.47(+1.49%)

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.