Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	34270	34467	34270	34408	3,538,358	+285.20(+0.84%)
Jun 29, 2023	33855	34148	33829	34122	2,799,426	+269.70(+0.80%)
Jun 28, 2023	33881	33904	33756	33853	2,680,995	-74.00(-0.22%)
Jun 27, 2023	33739	33976	33730	33927	2,962,620	+212.00(+0.63%)
Jun 26, 2023	33731	33820	33610	33715	2,675,592	-12.70(-0.04%)
Jun 23, 2023	33836	33836	33646	33727	3,827,084	-219.30(-0.65%)
Jun 22, 2023	33900	34004	33835	33947	2,785,464	-4.80(-0.01%)
Jun 21, 2023	33991	34098	33876	33952	3,262,384	-102.40(-0.30%)
Jun 20, 2023	34207	34207	33916	34054	3,447,105	-245.20(-0.71%)
Jun 16, 2023				34299	0	-109.00(-0.32%)
Jun 15, 2023	33946	34489	33946	34408	3,626,835	+428.80(+1.26%)
Jun 14, 2023	34045	34151	33784	33979	3,585,006	-232.80(-0.68%)
Jun 13, 2023	34111	34310	34108	34212	3,107,423	+145.80(+0.43%)
Jun 12, 2023	33907	34078	33878	34066	3,095,145	+189.50(+0.56%)
Jun 09, 2023	33852	33975	33787	33877	2,632,806	+43.20(+0.13%)
Jun 08, 2023	33657	33874	33630	33834	2,733,041	+168.60(+0.50%)
Jun 07, 2023	33562	33709	33546	33665	3,515,402	+91.70(+0.27%)
Jun 06, 2023	33548	33631	33400	33573	2,957,587	+10.40(+0.03%)
Jun 05, 2023	33771	33804	33553	33563	3,860,686	-199.90(-0.59%)
Jun 02, 2023	33188	33805	33188	33763	3,892,669	+701.20(+2.12%)
Jun 01, 2023	32930	33168	32704	33062	3,494,634	+153.30(+0.47%)
May 31, 2023	32949	32985	32740	32908	6,951,344	-134.50(-0.41%)
May 30, 2023	33104	33133	32894	33043	3,242,224	-50.50(-0.15%)
May 26, 2023				33093	0	+328.60(+1.00%)
May 25, 2023	32854	32870	32587	32765	3,715,247	-35.20(-0.11%)
May 24, 2023	33022	33032	32752	32800	2,534,618	-255.60(-0.77%)
May 23, 2023	33191	33310	33013	33056	2,942,685	-231.10(-0.69%)
May 22, 2023	33408	33512	33208	33287	2,716,677	-140.00(-0.42%)
May 19, 2023	33583	33653	33337	33427	3,159,945	-109.30(-0.33%)
May 18, 2023	33375	33580	33212	33536	3,330,706	+115.10(+0.34%)
May 17, 2023	33092	33472	33050	33421	3,108,649	+408.70(+1.24%)
May 16, 2023	33275	33291	33006	33012	2,476,737	-336.50(-1.01%)
May 15, 2023	33321	33400	33162	33349	2,245,464	+48.00(+0.14%)
May 12, 2023	33371	33406	33111	33301	2,287,216	-8.90(-0.03%)
May 11, 2023	33384	33390	33128	33310	3,067,884	-221.80(-0.66%)
May 10, 2023	33707	33772	33239	33531	2,787,599	-30.50(-0.09%)
May 09, 2023	33590	33656	33510	33562	2,351,402	-56.90(-0.17%)
May 08, 2023	33715	33748	33509	33619	2,256,815	-55.70(-0.17%)
May 05, 2023	33249	33748	33249	33674	3,186,062	+546.70(+1.65%)
May 04, 2023	33348	33355	32938	33128	3,173,330	-286.50(-0.86%)
May 03, 2023	33727	33812	33396	33414	2,927,844	-270.30(-0.80%)
May 02, 2023	34018	34018	33437	33684	2,757,276	-367.20(-1.08%)
May 01, 2023	34117	34258	34030	34052	2,486,123	-46.50(-0.14%)
Apr 28, 2023	33797	34105	33728	34098	3,582,686	+272.00(+0.80%)
Apr 27, 2023	33382	33860	33375	33826	3,475,082	+524.30(+1.57%)
Apr 26, 2023	33596	33646	33236	33302	3,282,863	-228.90(-0.68%)
Apr 25, 2023	33828	33876	33525	33531	3,027,635	-344.60(-1.02%)
Apr 24, 2023	33805	33891	33726	33875	2,603,522	+66.40(+0.20%)
Apr 21, 2023	33794	33859	33689	33809	2,950,050	+22.40(+0.07%)
Apr 20, 2023	33741	33875	33678	33787	3,098,360	-110.40(-0.33%)
Apr 19, 2023	33890	33958	33815	33897	2,551,657	-79.60(-0.23%)
Apr 18, 2023	33965	34019	33792	33977	2,564,786	-10.60(-0.03%)
Apr 17, 2023	33930	33991	33797	33987	2,358,321	+100.70(+0.30%)
Apr 14, 2023	33982	34083	33731	33886	2,767,213	-143.20(-0.42%)
Apr 13, 2023	33669	34055	33605	34030	2,772,381	+383.20(+1.14%)
Apr 12, 2023	33764	33895	33593	33646	2,603,471	-38.30(-0.11%)
Apr 11, 2023	33587	33781	33587	33685	2,414,565	+98.30(+0.29%)
Apr 10, 2023	33425	33590	33343	33586	2,329,241	+101.20(+0.30%)
Apr 06, 2023				33485	0	+2.60(+0.01%)
Apr 05, 2023	33395	33544	33376	33483	2,880,993	+80.30(+0.24%)
Apr 04, 2023	33595	33635	33276	33402	2,878,143	-198.70(-0.59%)

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.