Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.96	33.04	32.95	33.00	2,906,234	+0.10(+0.30%)
Jul 28, 2023	32.89	32.92	32.83	32.90	1,773,821	+0.18(+0.55%)
Jul 27, 2023	33.06	33.07	32.65	32.72	3,595,353	-0.25(-0.76%)
Jul 26, 2023	32.83	33.00	32.82	32.97	2,326,397	+0.14(+0.42%)
Jul 25, 2023	32.83	32.87	32.80	32.83	2,486,794	-0.04(-0.11%)
Jul 24, 2023	32.97	33.00	32.86	32.87	2,954,103	-0.05(-0.14%)
Jul 21, 2023	32.93	32.96	32.84	32.92	2,763,781	+0.09(+0.28%)
Jul 20, 2023	32.89	32.89	32.74	32.82	10,173,526	-0.15(-0.45%)
Jul 19, 2023	33.01	33.05	32.94	32.97	2,856,618	+0.02(+0.06%)
Jul 18, 2023	32.93	32.98	32.89	32.95	3,023,084	+0.10(+0.31%)
Jul 17, 2023	32.79	32.90	32.75	32.85	3,707,896	+0.05(+0.14%)
Jul 14, 2023	33.00	33.01	32.77	32.81	3,695,426	-0.21(-0.65%)
Jul 13, 2023	32.97	33.06	32.94	33.02	3,915,870	+0.19(+0.57%)
Jul 12, 2023	32.82	32.87	32.77	32.83	4,152,887	+0.25(+0.77%)
Jul 11, 2023	32.47	32.58	32.45	32.58	3,878,600	+0.15(+0.46%)
Jul 10, 2023	32.30	32.45	32.30	32.43	3,896,300	+0.16(+0.49%)
Jul 07, 2023	32.26	32.46	32.24	32.28	7,227,105	+0.05(+0.14%)
Jul 06, 2023	32.29	32.29	32.16	32.23	7,616,179	-0.24(-0.74%)
Jul 05, 2023	32.55	32.56	32.43	32.47	4,685,621	-0.09(-0.29%)
Jul 03, 2023	32.62	32.62	32.53	32.56	4,747,490	-0.03(-0.10%)
Jun 30, 2023	32.53	32.67	32.52	32.60	2,782,410	+0.18(+0.54%)
Jun 29, 2023	32.41	32.44	32.32	32.42	5,748,854	-0.09(-0.28%)
Jun 28, 2023	32.37	32.54	32.32	32.51	4,047,208	+0.16(+0.49%)
Jun 27, 2023	32.32	32.38	32.26	32.36	5,063,016	+0.10(+0.31%)
Jun 26, 2023	32.27	32.29	32.19	32.26	4,150,462	+0.07(+0.22%)
Jun 23, 2023	32.24	32.25	32.14	32.19	3,469,320	-0.10(-0.30%)
Jun 22, 2023	32.33	32.33	32.26	32.28	3,674,518	-0.08(-0.26%)
Jun 21, 2023	32.40	32.42	32.32	32.37	5,762,326	-0.08(-0.26%)
Jun 20, 2023	32.48	32.52	32.43	32.45	7,423,250	-0.06(-0.20%)
Jun 16, 2023	32.60	32.60	32.50	32.51	2,690,123	-0.05(-0.14%)
Jun 15, 2023	32.52	32.59	32.48	32.56	6,298,908	+0.12(+0.37%)
Jun 14, 2023	32.47	32.53	32.29	32.44	4,300,990	+0.02(+0.06%)
Jun 13, 2023	32.48	32.52	32.38	32.42	4,169,610	+0.02(+0.06%)
Jun 12, 2023	32.47	32.47	32.32	32.40	4,364,488	+0.00(+0.00%)
Jun 09, 2023	32.48	32.50	32.40	32.40	5,616,920	+0.00(+0.00%)
Jun 08, 2023	32.23	32.43	32.22	32.40	5,143,063	+0.20(+0.63%)
Jun 07, 2023	32.42	32.44	32.18	32.20	6,233,599	-0.17(-0.51%)
Jun 06, 2023	32.27	32.41	32.22	32.37	5,082,630	+0.05(+0.14%)
Jun 05, 2023	32.31	32.36	32.23	32.32	6,715,212	-0.02(-0.06%)
Jun 02, 2023	32.31	32.40	32.22	32.34	5,684,373	+0.14(+0.43%)
Jun 01, 2023	32.09	32.22	32.01	32.20	8,725,086	+0.19(+0.61%)
May 31, 2023	32.04	32.06	31.93	32.01	2,403,363	-0.09(-0.29%)
May 30, 2023	32.12	32.12	32.00	32.10	3,462,273	+0.13(+0.40%)
May 26, 2023	31.82	32.01	31.80	31.97	1,675,126	+0.19(+0.61%)
May 25, 2023	31.94	31.95	31.77	31.78	3,676,511	-0.02(-0.06%)
May 24, 2023	31.99	31.99	31.72	31.79	7,194,721	-0.23(-0.72%)
May 23, 2023	32.14	32.15	31.97	32.02	5,769,301	-0.14(-0.43%)
May 22, 2023	32.04	32.22	32.03	32.16	5,356,779	+0.16(+0.49%)
May 19, 2023	32.01	32.09	31.97	32.01	4,911,642	+0.02(+0.06%)
May 18, 2023	31.94	32.01	31.85	31.99	4,039,215	+0.02(+0.06%)
May 17, 2023	31.94	32.09	31.91	31.97	11,267,602	+0.09(+0.29%)
May 16, 2023	32.07	32.07	31.86	31.88	3,074,040	-0.22(-0.69%)
May 15, 2023	32.13	32.15	32.06	32.10	1,986,577	+0.00(+0.00%)
May 12, 2023	32.22	32.26	32.05	32.10	2,048,785	-0.14(-0.43%)
May 11, 2023	32.25	32.26	32.19	32.23	2,665,210	-0.02(-0.06%)
May 10, 2023	32.28	32.31	32.15	32.25	3,456,497	+0.18(+0.57%)
May 09, 2023	32.11	32.12	32.03	32.07	2,482,566	-0.07(-0.23%)
May 08, 2023	32.22	32.22	32.07	32.14	2,511,267	-0.07(-0.23%)
May 05, 2023	32.18	32.28	32.11	32.22	4,252,067	+0.17(+0.52%)
May 04, 2023	32.09	32.09	31.95	32.05	3,883,162	-0.11(-0.34%)
May 03, 2023	32.23	32.34	32.14	32.16	4,520,577	-0.02(-0.06%)
May 02, 2023	32.19	32.23	32.07	32.18	3,023,590	+0.02(+0.06%)

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.