Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.93	36.28	35.53	35.65	1,000,598	-0.26(-0.73%)
Jul 28, 2023	36.26	36.42	35.49	35.91	804,010	+0.23(+0.65%)
Jul 27, 2023	36.39	36.59	35.45	35.68	698,146	-0.62(-1.71%)
Jul 26, 2023	35.05	36.33	35.05	36.30	778,439	+0.83(+2.35%)
Jul 25, 2023	35.60	35.73	35.01	35.46	754,279	-0.35(-0.97%)
Jul 24, 2023	35.91	36.38	35.26	35.81	885,828	+0.09(+0.24%)
Jul 21, 2023	36.24	36.30	35.63	35.72	568,208	-0.17(-0.49%)
Jul 20, 2023	36.29	36.39	35.78	35.90	751,049	-0.17(-0.48%)
Jul 19, 2023	35.10	36.31	34.84	36.07	1,416,980	+1.11(+3.19%)
Jul 18, 2023	33.87	35.08	33.36	34.96	1,764,936	+0.74(+2.15%)
Jul 17, 2023	34.72	35.08	34.21	34.22	797,946	-0.50(-1.45%)
Jul 14, 2023	35.66	35.82	34.46	34.73	770,686	-1.06(-2.95%)
Jul 13, 2023	35.59	36.18	35.39	35.78	696,143	+0.46(+1.29%)
Jul 12, 2023	35.01	35.49	34.54	35.33	647,033	+0.86(+2.50%)
Jul 11, 2023	34.29	34.96	34.23	34.46	685,879	+0.38(+1.11%)
Jul 10, 2023	33.43	34.60	33.43	34.09	633,495	+0.82(+2.48%)
Jul 07, 2023	33.15	33.77	33.05	33.26	497,051	+0.26(+0.79%)
Jul 06, 2023	32.83	33.06	32.37	33.00	535,596	-0.07(-0.21%)
Jul 05, 2023	34.11	34.11	32.86	33.07	1,082,642	-1.19(-3.48%)
Jul 03, 2023	33.44	34.48	33.33	34.26	472,790	+0.75(+2.23%)
Jun 30, 2023	33.39	33.91	33.31	33.51	616,854	+0.18(+0.55%)
Jun 29, 2023	32.29	33.38	32.26	33.33	754,042	+1.02(+3.15%)
Jun 28, 2023	32.52	32.56	31.76	32.31	604,164	-0.30(-0.92%)
Jun 27, 2023	31.66	32.68	31.54	32.61	614,206	+1.20(+3.83%)
Jun 26, 2023	31.07	31.72	30.87	31.41	920,542	+0.06(+0.19%)
Jun 23, 2023	31.52	32.02	31.18	31.35	809,181	-0.30(-0.95%)
Jun 22, 2023	32.47	32.47	30.73	31.65	1,237,004	-1.18(-3.60%)
Jun 21, 2023	32.93	33.39	32.51	32.84	691,642	-0.04(-0.12%)
Jun 20, 2023	32.48	33.04	32.48	32.87	650,519	+0.16(+0.50%)
Jun 16, 2023	33.23	33.23	32.51	32.71	1,331,730	-0.24(-0.74%)
Jun 15, 2023	33.04	33.50	32.80	32.95	680,327	-0.02(-0.06%)
Jun 14, 2023	33.40	33.46	32.60	32.97	1,252,795	-0.29(-0.87%)
Jun 13, 2023	32.43	33.26	32.30	33.26	906,585	+0.83(+2.57%)
Jun 12, 2023	32.01	32.71	31.77	32.43	1,108,074	+0.61(+1.92%)
Jun 09, 2023	32.49	32.65	31.72	31.82	632,105	-0.72(-2.20%)
Jun 08, 2023	32.90	33.02	32.15	32.54	882,697	-0.53(-1.61%)
Jun 07, 2023	32.19	33.28	31.98	33.07	1,363,402	+1.27(+3.99%)
Jun 06, 2023	31.24	31.97	30.91	31.80	575,876	+0.35(+1.11%)
Jun 05, 2023	31.89	31.89	31.32	31.45	516,697	-0.53(-1.67%)
Jun 02, 2023	30.98	32.17	30.82	31.98	866,313	+1.46(+4.80%)
Jun 01, 2023	30.46	30.82	30.19	30.52	778,221	+0.16(+0.51%)
May 31, 2023	31.08	31.10	30.00	30.36	893,224	-0.78(-2.49%)
May 30, 2023	31.64	31.89	31.04	31.14	774,272	-0.47(-1.50%)
May 26, 2023	31.46	31.90	31.36	31.61	582,066	+0.08(+0.25%)
May 25, 2023	32.51	32.51	31.16	31.54	700,007	-0.85(-2.63%)
May 24, 2023	31.92	32.54	31.61	32.39	821,627	+0.40(+1.24%)
May 23, 2023	32.13	33.03	31.97	31.99	1,049,614	+0.07(+0.21%)
May 22, 2023	33.16	33.32	31.74	31.92	1,458,128	-1.24(-3.74%)
May 19, 2023	34.08	34.08	32.78	33.16	976,211	-0.52(-1.54%)
May 18, 2023	32.53	33.82	32.48	33.68	1,496,486	+1.21(+3.73%)
May 17, 2023	30.93	32.70	30.83	32.47	1,657,314	+1.84(+5.99%)
May 16, 2023	30.15	30.72	29.76	30.64	964,128	+0.39(+1.30%)
May 15, 2023	30.01	30.43	29.71	30.24	885,936	+0.27(+0.90%)
May 12, 2023	30.60	30.68	29.74	29.97	1,446,114	-0.58(-1.89%)
May 11, 2023	32.64	33.71	30.21	30.55	3,140,796	-0.93(-2.96%)
May 10, 2023	32.35	32.39	30.91	31.48	1,917,580	-0.49(-1.53%)
May 09, 2023	32.13	32.43	31.65	31.97	1,991,831	-0.10(-0.30%)
May 08, 2023	31.65	32.11	31.65	32.07	1,598,732	+0.55(+1.74%)
May 05, 2023	31.80	32.07	31.08	31.52	1,183,773	+0.08(+0.24%)
May 04, 2023	31.27	31.75	31.03	31.44	802,590	+0.12(+0.40%)
May 03, 2023	32.03	32.30	31.20	31.32	911,185	-0.65(-2.04%)
May 02, 2023	32.45	32.45	31.38	31.97	796,588	-0.12(-0.36%)

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.