Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.21	34.56	33.91	34.10	4,474,929	+0.03(+0.08%)
Jul 28, 2023	34.10	34.33	33.75	34.08	3,023,498	+0.56(+1.66%)
Jul 27, 2023	33.82	34.18	32.96	33.52	5,191,701	-0.61(-1.77%)
Jul 26, 2023	34.18	34.54	33.85	34.12	4,117,712	-0.03(-0.08%)
Jul 25, 2023	34.67	34.81	34.08	34.15	3,775,581	-0.59(-1.69%)
Jul 24, 2023	34.88	35.10	34.69	34.74	2,850,379	+0.02(+0.06%)
Jul 21, 2023	34.32	34.86	34.22	34.72	2,750,762	+0.45(+1.32%)
Jul 20, 2023	33.91	34.29	33.58	34.27	2,767,294	+0.36(+1.05%)
Jul 19, 2023	33.70	33.95	33.44	33.91	3,195,249	+0.45(+1.35%)
Jul 18, 2023	34.03	34.09	33.22	33.46	2,570,930	-0.48(-1.42%)
Jul 17, 2023	33.94	34.02	33.75	33.94	2,045,035	-0.07(-0.20%)
Jul 14, 2023	34.08	34.10	33.77	34.01	1,880,154	-0.10(-0.28%)
Jul 13, 2023	33.87	34.11	33.64	34.10	2,634,233	+0.19(+0.57%)
Jul 12, 2023	34.21	34.30	33.89	33.91	2,387,644	+0.05(+0.14%)
Jul 11, 2023	33.46	33.90	33.28	33.86	2,366,460	+0.48(+1.44%)
Jul 10, 2023	33.19	33.49	33.05	33.38	2,265,797	+0.01(+0.03%)
Jul 07, 2023	33.22	33.57	33.21	33.37	2,296,765	-0.01(-0.03%)
Jul 06, 2023	32.78	33.44	32.30	33.38	2,654,081	+0.09(+0.26%)
Jul 05, 2023	33.29	33.63	32.97	33.30	2,425,899	-0.19(-0.57%)
Jul 03, 2023	33.02	33.62	32.98	33.49	1,209,615	+0.44(+1.34%)
Jun 30, 2023	33.08	33.22	32.54	33.05	4,771,429	+0.26(+0.79%)
Jun 29, 2023	32.92	33.02	32.52	32.79	3,928,313	-0.12(-0.38%)
Jun 28, 2023	32.63	33.08	32.51	32.91	3,380,168	+0.18(+0.56%)
Jun 27, 2023	32.49	32.79	32.22	32.73	1,833,601	+0.45(+1.40%)
Jun 26, 2023	31.54	32.31	31.37	32.28	3,103,926	+0.83(+2.63%)
Jun 23, 2023	32.20	32.27	31.35	31.45	5,286,425	-0.80(-2.47%)
Jun 22, 2023	32.96	33.01	32.01	32.25	2,372,174	-0.59(-1.78%)
Jun 21, 2023	32.90	32.99	32.62	32.84	2,494,389	-0.20(-0.61%)
Jun 20, 2023	32.97	33.21	32.76	33.04	2,943,176	-0.01(-0.03%)
Jun 16, 2023	33.19	33.29	32.95	33.05	4,947,355	+0.06(+0.17%)
Jun 15, 2023	32.63	33.04	32.38	32.99	3,277,853	+0.29(+0.88%)
Jun 14, 2023	32.76	33.09	32.49	32.70	3,767,887	+0.02(+0.06%)
Jun 13, 2023	31.98	32.73	31.82	32.68	4,596,176	+0.39(+1.22%)
Jun 12, 2023	32.90	32.90	32.03	32.29	4,800,886	-0.65(-1.98%)
Jun 09, 2023	33.40	33.50	32.91	32.94	3,361,483	-0.44(-1.32%)
Jun 08, 2023	32.94	33.41	32.71	33.38	2,411,720	+0.28(+0.84%)
Jun 07, 2023	33.04	33.18	32.75	33.11	3,151,461	+0.25(+0.76%)
Jun 06, 2023	33.26	33.28	32.65	32.86	3,167,615	-0.26(-0.78%)
Jun 05, 2023	33.13	33.47	33.05	33.12	1,563,200	-0.02(-0.06%)
Jun 02, 2023	32.93	33.24	32.76	33.13	2,635,025	+0.61(+1.89%)
Jun 01, 2023	32.42	32.63	31.81	32.52	4,380,205	-0.03(-0.09%)
May 31, 2023	32.41	32.70	32.15	32.55	4,105,688	+0.28(+0.86%)
May 30, 2023	32.26	32.60	32.18	32.27	2,417,148	+0.19(+0.60%)
May 26, 2023	31.61	32.13	31.32	32.08	1,670,163	+0.47(+1.49%)
May 25, 2023	31.87	31.87	31.28	31.61	2,743,092	-0.04(-0.12%)
May 24, 2023	31.90	32.00	31.45	31.65	2,078,326	-0.36(-1.11%)
May 23, 2023	32.22	32.59	31.98	32.00	2,770,703	-0.32(-0.98%)
May 22, 2023	32.14	32.55	31.98	32.32	1,346,818	+0.11(+0.33%)
May 19, 2023	32.44	32.59	32.08	32.21	2,229,183	-0.01(-0.03%)
May 18, 2023	32.16	32.27	31.81	32.22	2,412,568	-0.06(-0.18%)
May 17, 2023	32.01	32.29	31.72	32.28	2,450,000	+0.37(+1.17%)
May 16, 2023	32.75	32.75	31.88	31.90	2,287,198	-0.84(-2.55%)
May 15, 2023	32.71	32.88	32.49	32.74	2,190,964	+0.07(+0.21%)
May 12, 2023	32.74	32.87	32.46	32.67	3,121,838	-0.02(-0.06%)
May 11, 2023	32.85	32.96	32.46	32.69	3,017,217	-0.43(-1.31%)
May 10, 2023	33.02	33.23	32.69	33.12	2,468,272	+0.41(+1.26%)
May 09, 2023	32.70	32.92	32.46	32.71	2,137,233	-0.07(-0.21%)
May 08, 2023	32.66	33.03	32.56	32.78	2,144,154	-0.01(-0.03%)
May 05, 2023	31.92	32.93	31.92	32.79	2,565,655	+0.96(+3.03%)
May 04, 2023	31.92	32.19	31.69	31.83	3,032,770	-0.07(-0.21%)
May 03, 2023	32.26	32.54	31.87	31.89	2,849,385	-0.19(-0.59%)
May 02, 2023	32.04	32.24	31.34	32.08	3,519,265	+0.22(+0.69%)

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.