Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.42	31.61	31.32	31.37	3,390,761	-0.12(-0.37%)
Jul 28, 2023	31.63	31.74	31.36	31.49	4,729,398	-0.59(-1.84%)
Jul 27, 2023	31.17	32.21	31.11	32.08	6,627,619	+0.44(+1.41%)
Jul 26, 2023	31.79	31.93	31.43	31.63	5,183,521	+0.01(+0.03%)
Jul 25, 2023	31.85	31.85	31.46	31.62	2,678,755	-0.17(-0.55%)
Jul 24, 2023	31.91	32.00	31.68	31.79	3,364,872	-0.27(-0.84%)
Jul 21, 2023	31.81	32.07	31.79	32.07	3,801,532	+0.00(+0.00%)
Jul 20, 2023	31.79	32.14	31.64	32.07	6,152,237	+0.46(+1.47%)
Jul 19, 2023	31.62	31.71	31.43	31.60	5,687,003	-0.12(-0.37%)
Jul 18, 2023	32.26	32.32	31.63	31.72	5,133,252	-0.48(-1.50%)
Jul 17, 2023	32.43	32.44	32.04	32.20	3,104,161	-0.21(-0.66%)
Jul 14, 2023	32.25	32.51	32.10	32.41	4,560,399	+0.07(+0.21%)
Jul 13, 2023	32.59	32.65	32.23	32.35	4,728,721	-0.49(-1.50%)
Jul 12, 2023	32.79	33.00	32.62	32.84	5,908,844	-0.51(-1.54%)
Jul 11, 2023	33.66	33.83	33.28	33.35	3,134,439	-0.42(-1.23%)
Jul 10, 2023	34.00	34.11	33.75	33.77	3,052,509	-0.16(-0.48%)
Jul 07, 2023	33.91	33.98	33.31	33.93	4,014,608	+0.19(+0.57%)
Jul 06, 2023	33.80	34.13	33.68	33.74	5,158,254	+0.55(+1.66%)
Jul 05, 2023	33.37	33.37	33.08	33.19	2,963,432	+0.12(+0.35%)
Jul 03, 2023	33.20	33.26	33.05	33.07	1,704,444	-0.10(-0.29%)
Jun 30, 2023	33.43	33.47	32.99	33.17	4,040,703	-0.75(-2.22%)
Jun 29, 2023	34.24	34.31	33.88	33.92	5,198,344	-0.22(-0.65%)
Jun 28, 2023	34.35	34.46	33.99	34.14	5,319,163	-0.02(-0.06%)
Jun 27, 2023	34.78	34.87	34.07	34.16	3,556,789	-0.76(-2.19%)
Jun 26, 2023	34.73	34.98	34.43	34.93	3,843,576	+0.30(+0.87%)
Jun 23, 2023	34.68	34.74	34.34	34.63	4,096,535	+0.53(+1.56%)
Jun 22, 2023	34.50	34.55	34.08	34.10	4,474,182	-0.21(-0.62%)
Jun 21, 2023	34.12	34.40	33.98	34.31	4,392,429	+0.37(+1.10%)
Jun 20, 2023	33.91	34.27	33.76	33.94	4,571,696	+0.33(+1.00%)
Jun 16, 2023	33.05	33.66	33.04	33.60	5,753,645	+0.26(+0.77%)
Jun 15, 2023	34.31	34.32	33.13	33.34	9,750,412	-0.79(-2.33%)
Jun 14, 2023	34.15	34.70	33.84	34.14	8,814,939	-0.08(-0.22%)
Jun 13, 2023	34.42	34.53	34.10	34.21	5,467,010	-0.45(-1.30%)
Jun 12, 2023	35.12	35.25	34.64	34.66	3,680,573	-0.62(-1.76%)
Jun 09, 2023	35.28	35.45	34.94	35.29	4,428,640	-0.10(-0.27%)
Jun 08, 2023	35.81	35.94	35.31	35.38	3,806,118	-0.40(-1.12%)
Jun 07, 2023	35.48	35.85	35.27	35.78	6,210,162	+0.26(+0.73%)
Jun 06, 2023	35.74	35.85	35.43	35.52	4,259,017	-0.14(-0.40%)
Jun 05, 2023	35.46	35.78	35.24	35.67	4,406,348	+0.17(+0.49%)
Jun 02, 2023	36.09	36.19	35.37	35.50	7,885,244	-1.04(-2.85%)
Jun 01, 2023	37.19	37.44	36.36	36.54	6,051,175	-0.67(-1.80%)
May 31, 2023	37.14	37.51	36.99	37.21	6,240,008	+0.39(+1.07%)
May 30, 2023	36.48	37.05	36.39	36.82	8,363,306	+0.00(+0.00%)
May 26, 2023	37.66	37.68	36.68	36.82	6,350,605	-0.96(-2.53%)
May 25, 2023	37.78	38.18	37.49	37.77	7,050,181	-0.59(-1.55%)
May 24, 2023	38.14	38.61	38.08	38.37	7,111,421	+0.56(+1.49%)
May 23, 2023	37.29	37.90	37.11	37.80	5,786,009	+0.81(+2.20%)
May 22, 2023	37.01	37.23	36.69	36.99	4,045,795	-0.01(-0.03%)
May 19, 2023	36.72	37.22	36.62	37.00	5,737,266	+0.11(+0.31%)
May 18, 2023	37.65	37.69	36.79	36.88	6,291,253	-0.70(-1.86%)
May 17, 2023	38.10	38.42	37.45	37.58	6,847,788	-0.89(-2.31%)
May 16, 2023	38.18	38.48	38.01	38.47	4,330,666	+0.51(+1.34%)
May 15, 2023	38.10	38.47	37.89	37.96	4,348,679	-0.25(-0.65%)
May 12, 2023	37.85	38.67	37.83	38.21	5,356,798	+0.12(+0.33%)
May 11, 2023	38.13	38.48	38.03	38.09	6,896,402	+0.18(+0.48%)
May 10, 2023	37.71	38.65	37.60	37.91	7,590,590	-0.34(-0.90%)
May 09, 2023	38.23	38.30	38.04	38.25	2,410,375	+0.33(+0.88%)
May 08, 2023	37.89	38.17	37.82	37.92	2,807,257	+0.00(+0.00%)
May 05, 2023	38.63	38.69	37.71	37.92	5,013,380	-1.42(-3.60%)
May 04, 2023	39.02	39.62	38.95	39.33	9,889,280	+0.55(+1.43%)
May 03, 2023	38.14	38.82	37.68	38.78	7,684,952	+0.56(+1.48%)
May 02, 2023	37.52	38.77	37.51	38.21	9,370,547	+0.83(+2.23%)

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.