Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.15	28.19	27.77	27.77	1,244,321	-0.59(-2.07%)
Jul 28, 2023	29.30	29.30	28.34	28.35	2,239,738	-1.64(-5.47%)
Jul 27, 2023	28.48	30.12	28.46	29.99	1,641,837	+0.86(+2.95%)
Jul 26, 2023	29.86	29.90	28.97	29.13	1,486,294	-0.63(-2.12%)
Jul 25, 2023	29.51	29.77	29.23	29.76	750,894	+0.12(+0.39%)
Jul 24, 2023	29.43	29.95	29.26	29.65	924,853	+0.32(+1.09%)
Jul 21, 2023	29.02	29.66	28.91	29.33	1,382,716	-0.10(-0.33%)
Jul 20, 2023	28.35	29.53	28.16	29.43	2,120,757	+1.58(+5.67%)
Jul 19, 2023	27.95	28.22	27.45	27.85	2,055,068	-0.43(-1.51%)
Jul 18, 2023	28.28	28.51	28.12	28.27	1,131,136	-0.11(-0.38%)
Jul 17, 2023	28.99	29.25	28.25	28.38	1,173,750	-0.65(-2.23%)
Jul 14, 2023	28.31	29.21	27.96	29.03	2,088,833	+0.64(+2.25%)
Jul 13, 2023	29.43	29.62	28.31	28.39	3,023,892	-1.35(-4.53%)
Jul 12, 2023	29.30	30.15	29.30	29.74	1,701,536	-0.26(-0.86%)
Jul 11, 2023	31.05	31.08	29.84	29.99	2,111,765	-1.17(-3.76%)
Jul 10, 2023	32.46	32.52	31.16	31.16	1,716,885	-1.23(-3.81%)
Jul 07, 2023	32.55	32.62	31.92	32.40	1,316,406	-0.33(-1.00%)
Jul 06, 2023	32.08	33.07	32.08	32.73	1,246,019	+1.22(+3.86%)
Jul 05, 2023	31.66	31.93	31.37	31.51	1,020,507	+0.08(+0.25%)
Jul 03, 2023	31.80	31.80	31.16	31.43	751,315	-0.67(-2.07%)
Jun 30, 2023	31.79	32.20	31.69	32.10	1,243,083	-0.24(-0.74%)
Jun 29, 2023	32.03	32.47	31.82	32.34	1,014,959	+0.27(+0.86%)
Jun 28, 2023	32.86	32.90	31.81	32.06	1,369,109	-0.66(-2.01%)
Jun 27, 2023	33.53	33.71	32.58	32.72	1,095,991	-1.14(-3.35%)
Jun 26, 2023	33.85	33.91	33.05	33.85	1,322,213	+0.25(+0.74%)
Jun 23, 2023	33.79	34.13	33.40	33.60	1,333,710	+0.42(+1.26%)
Jun 22, 2023	33.52	33.76	33.11	33.19	1,308,484	-0.03(-0.08%)
Jun 21, 2023	32.03	33.33	31.98	33.21	1,567,232	+1.15(+3.60%)
Jun 20, 2023	32.20	32.66	31.71	32.06	1,688,585	+0.11(+0.33%)
Jun 16, 2023	31.52	32.15	31.51	31.95	1,184,769	+0.12(+0.39%)
Jun 15, 2023	32.50	32.72	31.70	31.83	1,923,986	-0.34(-1.05%)
Jun 14, 2023	31.96	32.81	31.75	32.17	2,747,255	+0.17(+0.53%)
Jun 13, 2023	32.29	32.53	31.91	32.00	2,501,419	-0.75(-2.28%)
Jun 12, 2023	33.14	33.32	32.54	32.74	936,607	-0.59(-1.76%)
Jun 09, 2023	32.58	33.38	32.30	33.33	2,568,427	+0.13(+0.40%)
Jun 08, 2023	33.61	33.80	33.16	33.20	1,177,656	-0.34(-1.01%)
Jun 07, 2023	32.76	33.66	32.31	33.53	2,254,798	+0.34(+1.02%)
Jun 06, 2023	34.26	34.53	33.12	33.20	1,766,737	-0.51(-1.50%)
Jun 05, 2023	34.05	34.29	33.54	33.70	1,212,046	-0.35(-1.02%)
Jun 02, 2023	33.93	34.67	33.69	34.05	1,718,477	-0.39(-1.13%)
Jun 01, 2023	35.25	35.56	34.02	34.44	1,398,509	-0.58(-1.65%)
May 31, 2023	35.90	35.98	34.98	35.01	1,600,462	-0.55(-1.55%)
May 30, 2023	35.34	35.92	34.62	35.56	1,911,634	-0.64(-1.76%)
May 26, 2023	36.81	36.89	35.66	36.20	1,851,859	-0.69(-1.88%)
May 25, 2023	35.72	37.09	35.72	36.90	1,664,087	+1.00(+2.79%)
May 24, 2023	36.21	36.55	35.74	35.89	1,649,423	+0.23(+0.65%)
May 23, 2023	35.25	35.67	34.32	35.66	2,848,348	+0.73(+2.08%)
May 22, 2023	36.60	36.66	34.75	34.93	2,402,208	-1.77(-4.81%)
May 19, 2023	36.31	36.94	36.14	36.70	1,988,186	+0.38(+1.05%)
May 18, 2023	36.85	37.04	36.19	36.32	1,426,016	-0.48(-1.30%)
May 17, 2023	37.56	37.96	36.69	36.80	1,482,008	-0.91(-2.42%)
May 16, 2023	37.26	37.90	37.21	37.71	1,253,738	+0.87(+2.36%)
May 15, 2023	37.74	37.94	36.54	36.84	1,354,193	-0.90(-2.37%)
May 12, 2023	36.61	37.89	36.51	37.74	1,444,057	+1.14(+3.10%)
May 11, 2023	36.61	37.03	36.42	36.60	1,140,960	-0.08(-0.22%)
May 10, 2023	36.51	37.02	36.05	36.68	2,378,040	-0.54(-1.45%)
May 09, 2023	38.04	38.18	37.16	37.22	1,194,217	-0.42(-1.11%)
May 08, 2023	37.93	38.47	37.55	37.64	1,494,059	-0.40(-1.05%)
May 05, 2023	39.00	39.14	37.92	38.04	2,278,779	-1.88(-4.71%)
May 04, 2023	40.74	40.77	39.69	39.92	2,636,436	-1.13(-2.74%)
May 03, 2023	40.74	41.06	39.85	41.05	2,035,192	+0.25(+0.61%)
May 02, 2023	40.07	40.91	39.96	40.80	2,007,864	+0.92(+2.31%)

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.