Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.92	36.86	35.82	36.59	1,226,259	+1.34(+3.80%)
Jul 28, 2023	34.59	35.30	34.22	35.25	439,856	+0.98(+2.86%)
Jul 27, 2023	34.96	35.18	34.14	34.27	494,167	-0.23(-0.67%)
Jul 26, 2023	34.28	34.55	33.91	34.50	349,533	+0.20(+0.58%)
Jul 25, 2023	34.16	34.71	33.95	34.30	346,355	+0.05(+0.15%)
Jul 24, 2023	33.70	34.53	33.70	34.25	536,761	+0.34(+1.00%)
Jul 21, 2023	35.66	35.75	33.12	33.91	962,340	-1.60(-4.51%)
Jul 20, 2023	35.80	36.23	35.03	35.51	902,711	-0.33(-0.92%)
Jul 19, 2023	36.00	36.08	35.51	35.84	541,326	-0.10(-0.28%)
Jul 18, 2023	35.34	36.04	35.33	35.94	467,873	+0.63(+1.78%)
Jul 17, 2023	34.30	35.46	34.00	35.31	682,139	+0.77(+2.23%)
Jul 14, 2023	35.79	35.98	34.45	34.54	469,865	-1.27(-3.55%)
Jul 13, 2023	36.67	36.70	35.15	35.81	635,872	-0.46(-1.27%)
Jul 12, 2023	36.50	36.54	35.05	36.27	654,816	+0.33(+0.92%)
Jul 11, 2023	35.70	35.99	34.94	35.94	699,731	+0.45(+1.27%)
Jul 10, 2023	34.74	36.59	34.68	35.49	1,300,757	+0.76(+2.19%)
Jul 07, 2023	33.42	34.92	33.40	34.73	1,131,091	+1.38(+4.14%)
Jul 06, 2023	32.51	34.17	32.51	33.35	2,182,763	+2.47(+8.00%)
Jul 05, 2023	31.07	31.16	30.52	30.88	559,179	-0.24(-0.77%)
Jul 03, 2023	30.67	31.26	30.67	31.12	254,225	+0.45(+1.47%)
Jun 30, 2023	31.00	31.48	30.66	30.67	432,537	-0.20(-0.65%)
Jun 29, 2023	30.55	31.32	30.33	30.87	520,081	+0.33(+1.08%)
Jun 28, 2023	31.21	31.25	30.41	30.54	845,683	-0.61(-1.96%)
Jun 27, 2023	32.69	32.73	31.14	31.15	793,352	-1.33(-4.09%)
Jun 26, 2023	32.65	33.31	32.45	32.48	339,756	-0.23(-0.70%)
Jun 23, 2023	32.10	32.92	32.03	32.71	480,759	+0.08(+0.25%)
Jun 22, 2023	33.10	33.48	32.52	32.63	365,746	-0.53(-1.60%)
Jun 21, 2023	33.77	33.90	32.77	33.16	563,001	-0.48(-1.43%)
Jun 20, 2023	33.50	33.68	32.91	33.64	515,288	+0.00(+0.00%)
Jun 16, 2023	34.82	34.82	33.44	33.64	524,314	-1.07(-3.08%)
Jun 15, 2023	33.95	34.92	33.58	34.71	616,318	+0.52(+1.52%)
Jun 14, 2023	34.31	35.10	33.88	34.19	692,949	-0.19(-0.55%)
Jun 13, 2023	33.94	34.66	33.27	34.38	733,474	+0.67(+1.99%)
Jun 12, 2023	33.68	33.92	32.93	33.71	806,501	+0.17(+0.51%)
Jun 09, 2023	32.63	33.77	32.25	33.54	685,590	+0.89(+2.73%)
Jun 08, 2023	31.95	33.33	31.59	32.65	832,232	+0.73(+2.29%)
Jun 07, 2023	31.25	31.96	31.00	31.92	1,391,987	+0.77(+2.47%)
Jun 06, 2023	30.47	31.41	30.20	31.15	689,784	+0.34(+1.10%)
Jun 05, 2023	30.34	31.02	30.21	30.81	770,933	-0.10(-0.32%)
Jun 02, 2023	31.36	31.75	30.56	30.91	941,016	-0.31(-0.99%)
Jun 01, 2023	30.69	31.55	30.64	31.22	608,143	+0.44(+1.43%)
May 31, 2023	30.44	31.00	30.18	30.78	1,092,281	+0.70(+2.33%)
May 30, 2023	30.71	30.81	30.05	30.08	1,059,902	-0.69(-2.24%)
May 26, 2023	32.00	32.38	30.72	30.77	903,455	-1.15(-3.60%)
May 25, 2023	31.15	31.98	30.61	31.92	1,060,582	+1.01(+3.27%)
May 24, 2023	29.97	30.93	29.50	30.91	1,313,901	+0.61(+2.01%)
May 23, 2023	29.95	31.60	29.55	30.30	2,898,317	-1.48(-4.66%)
May 22, 2023	31.10	32.59	30.85	31.78	2,065,973	+1.15(+3.75%)
May 19, 2023	31.71	31.75	30.43	30.63	1,077,410	-0.75(-2.39%)
May 18, 2023	31.42	32.06	31.16	31.38	1,185,202	+0.12(+0.38%)
May 17, 2023	33.00	33.19	31.19	31.26	1,082,984	-1.52(-4.64%)
May 16, 2023	32.88	33.13	32.51	32.78	470,891	-0.15(-0.46%)
May 15, 2023	33.50	33.56	32.60	32.93	499,975	-0.18(-0.54%)
May 12, 2023	34.10	34.45	32.74	33.11	537,349	-0.96(-2.82%)
May 11, 2023	33.90	34.77	33.29	34.07	662,917	+0.26(+0.77%)
May 10, 2023	33.04	34.00	32.86	33.81	550,683	+1.12(+3.43%)
May 09, 2023	33.74	34.10	32.59	32.69	536,255	-1.05(-3.11%)
May 08, 2023	32.70	34.01	32.49	33.74	686,251	+1.18(+3.62%)
May 05, 2023	32.69	33.42	32.16	32.56	960,140	+0.37(+1.15%)
May 04, 2023	33.49	33.49	31.87	32.19	1,296,220	-1.74(-5.13%)
May 03, 2023	36.91	38.02	33.72	33.93	1,565,514	-1.07(-3.06%)
May 02, 2023	35.75	36.15	34.59	35.00	738,725	-0.70(-1.96%)

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.