Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.76	32.80	32.59	32.59	4,611,672	-0.06(-0.17%)
Sep 28, 2023	32.45	32.67	32.41	32.65	6,419,558	+0.18(+0.55%)
Sep 27, 2023	32.62	32.64	32.43	32.47	8,137,918	-0.04(-0.12%)
Sep 26, 2023	32.63	32.66	32.51	32.51	9,495,529	-0.18(-0.55%)
Sep 25, 2023	32.67	32.71	32.65	32.69	16,385,547	-0.03(-0.09%)
Sep 22, 2023	32.76	32.84	32.72	32.72	9,736,312	+0.05(+0.14%)
Sep 21, 2023	32.78	32.80	32.67	32.67	4,823,717	-0.22(-0.66%)
Sep 20, 2023	32.99	33.05	32.89	32.89	3,156,753	-0.05(-0.14%)
Sep 19, 2023	32.98	32.99	32.89	32.93	3,381,935	-0.08(-0.23%)
Sep 18, 2023	32.96	33.05	32.96	33.01	2,577,979	+0.00(+0.00%)
Sep 15, 2023	33.05	33.07	32.98	33.01	3,673,108	-0.08(-0.23%)
Sep 14, 2023	33.13	33.13	33.04	33.08	13,656,019	+0.04(+0.11%)
Sep 13, 2023	32.99	33.09	32.98	33.05	3,380,761	+0.08(+0.26%)
Sep 12, 2023	32.96	33.02	32.93	32.96	4,139,114	-0.06(-0.17%)
Sep 11, 2023	33.00	33.02	32.92	33.02	2,631,493	+0.06(+0.17%)
Sep 08, 2023	33.01	33.08	32.92	32.96	4,850,626	-0.02(-0.06%)
Sep 07, 2023	32.85	33.00	32.85	32.98	6,639,369	+0.08(+0.23%)
Sep 06, 2023	32.98	32.98	32.81	32.90	2,923,625	-0.05(-0.16%)
Sep 05, 2023	33.13	33.13	32.93	32.96	2,968,102	-0.18(-0.55%)
Sep 01, 2023	33.22	33.24	33.07	33.14	5,472,722	+0.04(+0.12%)
Aug 31, 2023	33.12	33.14	33.03	33.10	3,726,280	-0.02(-0.06%)
Aug 30, 2023	33.14	33.19	33.10	33.12	4,235,611	-0.02(-0.06%)
Aug 29, 2023	32.91	33.14	32.88	33.14	11,584,909	+0.20(+0.60%)
Aug 28, 2023	32.88	32.95	32.83	32.94	7,277,674	+0.17(+0.51%)
Aug 25, 2023	32.70	32.83	32.64	32.77	8,618,787	+0.13(+0.40%)
Aug 24, 2023	32.86	32.86	32.62	32.64	5,686,398	-0.20(-0.60%)
Aug 23, 2023	32.73	32.88	32.72	32.84	5,370,979	+0.27(+0.83%)
Aug 22, 2023	32.66	32.67	32.54	32.57	8,827,818	+0.00(+0.00%)
Aug 21, 2023	32.60	32.61	32.46	32.57	8,018,585	+0.02(+0.06%)
Aug 18, 2023	32.49	32.67	32.47	32.55	8,667,712	+0.03(+0.09%)
Aug 17, 2023	32.71	32.72	32.48	32.52	9,686,425	-0.13(-0.40%)
Aug 16, 2023	32.76	32.82	32.65	32.65	13,449,810	-0.09(-0.28%)
Aug 15, 2023	32.78	32.87	32.75	32.75	9,886,804	-0.12(-0.37%)
Aug 14, 2023	32.79	32.92	32.76	32.87	5,731,620	+0.01(+0.03%)
Aug 11, 2023	32.80	32.89	32.75	32.86	4,888,931	-0.04(-0.11%)
Aug 10, 2023	33.02	33.07	32.82	32.90	11,875,132	-0.03(-0.09%)
Aug 09, 2023	32.93	32.96	32.85	32.92	4,865,088	+0.00(+0.00%)
Aug 08, 2023	32.84	32.94	32.79	32.92	4,039,233	+0.07(+0.23%)
Aug 07, 2023	32.87	32.88	32.76	32.85	3,978,983	+0.05(+0.14%)
Aug 04, 2023	32.79	32.93	32.76	32.80	6,363,638	+0.19(+0.57%)
Aug 03, 2023	32.62	32.66	32.56	32.62	5,707,900	-0.10(-0.31%)
Aug 02, 2023	32.74	32.74	32.64	32.72	4,423,640	-0.14(-0.41%)
Aug 01, 2023	32.92	32.94	32.80	32.85	4,272,898	-0.15(-0.44%)
Jul 31, 2023	32.96	33.04	32.95	33.00	2,906,234	+0.10(+0.30%)
Jul 28, 2023	32.89	32.92	32.83	32.90	1,773,821	+0.18(+0.55%)
Jul 27, 2023	33.06	33.07	32.65	32.72	3,595,353	-0.25(-0.76%)
Jul 26, 2023	32.83	33.00	32.82	32.97	2,326,397	+0.14(+0.42%)
Jul 25, 2023	32.83	32.87	32.80	32.83	2,486,794	-0.04(-0.11%)
Jul 24, 2023	32.97	33.00	32.86	32.87	2,954,103	-0.05(-0.14%)
Jul 21, 2023	32.93	32.96	32.84	32.92	2,763,781	+0.09(+0.28%)
Jul 20, 2023	32.89	32.89	32.74	32.82	10,173,526	-0.15(-0.45%)
Jul 19, 2023	33.01	33.05	32.94	32.97	2,856,618	+0.02(+0.06%)
Jul 18, 2023	32.93	32.98	32.89	32.95	3,023,084	+0.10(+0.31%)
Jul 17, 2023	32.79	32.90	32.75	32.85	3,707,896	+0.05(+0.14%)
Jul 14, 2023	33.00	33.01	32.77	32.81	3,695,426	-0.21(-0.65%)
Jul 13, 2023	32.97	33.06	32.94	33.02	3,915,870	+0.19(+0.57%)
Jul 12, 2023	32.82	32.87	32.77	32.83	4,152,887	+0.25(+0.77%)
Jul 11, 2023	32.47	32.58	32.45	32.58	3,878,600	+0.15(+0.46%)
Jul 10, 2023	32.30	32.45	32.30	32.43	3,896,300	+0.16(+0.49%)
Jul 07, 2023	32.26	32.46	32.24	32.28	7,227,105	+0.05(+0.14%)
Jul 06, 2023	32.29	32.29	32.16	32.23	7,616,179	-0.24(-0.74%)
Jul 05, 2023	32.55	32.56	32.43	32.47	4,685,621	-0.09(-0.29%)

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.