Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.98	36.10	34.84	35.71	6,124,044	+1.41(+4.11%)
Jul 28, 2023	33.90	34.33	33.34	34.30	4,229,387	+0.84(+2.51%)
Jul 27, 2023	34.60	34.67	33.45	33.46	6,081,467	-0.92(-2.67%)
Jul 26, 2023	34.56	34.98	34.09	34.38	7,379,168	-0.76(-2.16%)
Jul 25, 2023	34.23	35.86	33.81	35.14	9,047,162	+1.84(+5.51%)
Jul 24, 2023	32.46	33.85	32.34	33.31	6,116,704	+0.37(+1.11%)
Jul 21, 2023	32.36	33.05	32.33	32.94	5,641,581	+0.69(+2.14%)
Jul 20, 2023	34.86	35.29	32.24	32.25	12,119,271	-2.13(-6.20%)
Jul 19, 2023	34.71	34.87	34.08	34.38	6,201,850	-0.20(-0.57%)
Jul 18, 2023	34.84	35.25	34.16	34.58	4,723,845	-0.52(-1.49%)
Jul 17, 2023	33.90	35.58	33.80	35.10	6,491,363	+1.04(+3.04%)
Jul 14, 2023	35.03	35.05	33.60	34.07	8,196,083	-2.14(-5.91%)
Jul 13, 2023	35.23	36.68	35.08	36.21	5,912,197	+1.62(+4.68%)
Jul 12, 2023	35.34	35.48	34.54	34.59	4,345,624	+0.36(+1.04%)
Jul 11, 2023	33.16	34.41	32.89	34.23	5,286,002	+0.54(+1.61%)
Jul 10, 2023	33.26	34.11	33.16	33.69	3,943,338	+0.05(+0.15%)
Jul 07, 2023	32.37	34.14	32.25	33.64	6,384,366	+1.53(+4.76%)
Jul 06, 2023	32.59	32.79	31.41	32.11	6,148,585	-1.12(-3.38%)
Jul 05, 2023	33.46	33.99	33.08	33.24	4,550,563	-0.58(-1.72%)
Jul 03, 2023	34.05	34.47	33.69	33.82	2,493,786	+0.34(+1.00%)
Jun 30, 2023	33.54	33.65	32.88	33.48	5,093,265	+0.17(+0.50%)
Jun 29, 2023	33.06	33.51	32.64	33.32	5,491,084	+0.10(+0.30%)
Jun 28, 2023	33.55	33.58	32.95	33.22	3,703,057	-0.76(-2.24%)
Jun 27, 2023	33.05	34.07	32.59	33.98	4,185,403	+1.42(+4.37%)
Jun 26, 2023	32.35	33.09	32.35	32.56	3,352,895	+0.15(+0.46%)
Jun 23, 2023	32.30	32.86	32.12	32.41	5,570,881	-0.56(-1.71%)
Jun 22, 2023	33.35	33.50	32.38	32.97	7,425,643	-1.48(-4.30%)
Jun 21, 2023	33.26	34.67	33.13	34.45	4,971,830	+0.68(+2.02%)
Jun 20, 2023	34.12	34.42	33.43	33.77	5,446,354	-1.38(-3.93%)
Jun 16, 2023	35.50	35.57	34.33	35.15	5,890,380	-0.35(-0.97%)
Jun 15, 2023	35.20	35.68	34.88	35.50	4,268,694	-0.16(-0.44%)
Jun 14, 2023	37.24	37.24	35.19	35.65	4,703,184	-0.56(-1.55%)
Jun 13, 2023	35.55	37.11	35.42	36.22	6,256,739	+1.69(+4.89%)
Jun 12, 2023	34.41	35.21	34.16	34.53	3,908,828	-0.24(-0.68%)
Jun 09, 2023	35.14	35.36	34.37	34.77	3,113,422	-0.35(-0.98%)
Jun 08, 2023	35.14	35.48	34.30	35.11	3,829,870	+0.23(+0.65%)
Jun 07, 2023	34.47	35.86	34.09	34.88	5,336,510	+0.79(+2.32%)
Jun 06, 2023	33.06	34.52	33.00	34.09	4,187,761	+0.76(+2.28%)
Jun 05, 2023	33.97	34.37	32.96	33.34	4,647,579	-1.14(-3.32%)
Jun 02, 2023	33.84	34.92	33.49	34.48	8,153,162	+2.21(+6.85%)
Jun 01, 2023	31.58	32.60	31.10	32.27	4,895,116	+0.97(+3.09%)
May 31, 2023	32.07	32.27	30.73	31.30	6,545,099	-1.07(-3.29%)
May 30, 2023	33.27	33.26	31.65	32.37	6,240,357	-0.88(-2.64%)
May 26, 2023	34.13	34.33	33.17	33.25	5,955,561	-0.10(-0.30%)
May 25, 2023	33.76	34.18	33.07	33.34	3,954,738	-0.55(-1.63%)
May 24, 2023	34.80	34.89	33.75	33.90	3,495,398	-1.30(-3.70%)
May 23, 2023	35.53	35.69	34.98	35.20	3,589,770	-0.72(-2.01%)
May 22, 2023	35.70	36.45	35.59	35.92	3,294,139	+0.30(+0.83%)
May 19, 2023	36.66	36.66	35.46	35.62	3,601,004	-0.70(-1.93%)
May 18, 2023	35.81	36.44	35.20	36.33	3,399,286	+0.07(+0.19%)
May 17, 2023	36.46	36.86	35.71	36.26	4,111,401	+0.63(+1.77%)
May 16, 2023	36.01	36.54	35.55	35.62	3,277,642	-0.88(-2.41%)
May 15, 2023	35.04	36.59	34.90	36.50	3,482,128	+1.70(+4.88%)
May 12, 2023	34.87	34.93	34.47	34.81	2,012,169	+0.04(+0.11%)
May 11, 2023	34.83	35.36	34.50	34.77	3,323,452	-0.80(-2.24%)
May 10, 2023	36.55	36.63	34.82	35.56	3,008,230	-0.36(-1.01%)
May 09, 2023	35.52	36.33	35.14	35.93	3,501,103	-0.30(-0.84%)
May 08, 2023	37.35	37.59	36.10	36.23	3,811,135	+0.66(+1.85%)
May 05, 2023	34.68	35.77	34.31	35.57	3,933,111	+1.74(+5.15%)
May 04, 2023	34.11	34.53	33.41	33.83	3,673,502	-0.63(-1.83%)
May 03, 2023	35.04	35.67	34.30	34.46	3,619,556	-0.65(-1.85%)
May 02, 2023	35.88	36.13	34.58	35.11	3,990,012	-1.56(-4.27%)

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.