Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.65	29.13	28.07	28.19	1,358,135	-0.34(-1.18%)
Jul 28, 2023	29.43	30.16	28.40	28.53	1,977,995	-0.53(-1.82%)
Jul 27, 2023	31.81	32.40	28.92	29.05	3,786,120	-3.81(-11.60%)
Jul 26, 2023	32.42	33.03	32.40	32.87	1,301,435	+0.34(+1.05%)
Jul 25, 2023	32.27	32.78	32.22	32.52	1,283,040	+0.28(+0.86%)
Jul 24, 2023	32.08	32.38	31.99	32.25	488,840	+0.17(+0.52%)
Jul 21, 2023	32.29	32.49	32.06	32.08	672,505	+0.07(+0.22%)
Jul 20, 2023	32.61	32.61	31.72	32.01	1,130,955	-0.61(-1.86%)
Jul 19, 2023	32.46	32.79	32.40	32.61	866,530	+0.22(+0.67%)
Jul 18, 2023	31.81	32.44	31.78	32.40	810,590	+0.64(+2.03%)
Jul 17, 2023	31.58	32.16	31.54	31.75	820,750	+0.17(+0.54%)
Jul 14, 2023	31.43	32.07	31.20	31.58	1,485,705	+0.08(+0.27%)
Jul 13, 2023	30.87	31.93	30.83	31.50	877,930	+0.88(+2.87%)
Jul 12, 2023	31.40	31.46	30.58	30.62	908,590	-0.39(-1.25%)
Jul 11, 2023	30.24	31.12	29.96	31.00	1,934,285	+0.84(+2.77%)
Jul 10, 2023	29.89	30.43	29.81	30.17	798,640	+0.20(+0.66%)
Jul 07, 2023	30.04	30.36	29.90	29.97	1,008,730	-0.06(-0.20%)
Jul 06, 2023	29.70	30.09	29.64	30.03	663,455	+0.08(+0.27%)
Jul 05, 2023	30.03	30.03	29.74	29.95	801,500	-0.25(-0.82%)
Jul 03, 2023	29.97	30.29	29.84	30.20	418,340	-0.02(-0.05%)
Jun 30, 2023	30.26	30.55	30.11	30.21	901,350	+0.19(+0.65%)
Jun 29, 2023	29.78	30.23	29.77	30.02	1,007,830	+0.24(+0.80%)
Jun 28, 2023	29.95	29.95	29.57	29.78	1,262,110	-0.18(-0.59%)
Jun 27, 2023	29.64	30.10	29.41	29.96	869,160	+0.36(+1.22%)
Jun 26, 2023	29.40	29.78	29.09	29.59	1,169,450	+0.19(+0.66%)
Jun 23, 2023	29.71	29.99	29.38	29.40	1,786,520	-0.65(-2.17%)
Jun 22, 2023	29.94	30.27	29.66	30.05	1,083,725	+0.04(+0.13%)
Jun 21, 2023	30.00	30.21	29.76	30.01	1,400,290	-0.14(-0.46%)
Jun 20, 2023	30.25	30.39	29.64	30.15	2,034,375	-0.18(-0.61%)
Jun 16, 2023	30.77	30.86	30.29	30.33	3,025,105	-0.27(-0.87%)
Jun 15, 2023	30.49	30.75	30.00	30.60	2,496,690	+0.11(+0.35%)
Jun 14, 2023	31.04	31.46	30.31	30.49	1,993,810	-0.49(-1.59%)
Jun 13, 2023	31.10	31.39	30.90	30.99	1,717,295	+0.15(+0.49%)
Jun 12, 2023	30.79	31.07	30.64	30.84	1,126,525	+0.24(+0.80%)
Jun 09, 2023	30.52	31.64	30.31	30.59	1,823,010	-0.02(-0.05%)
Jun 08, 2023	30.88	30.88	29.93	30.61	1,746,720	-0.26(-0.85%)
Jun 07, 2023	30.80	31.10	30.44	30.87	1,938,745	+0.12(+0.40%)
Jun 06, 2023	30.19	30.82	29.84	30.75	2,125,110	+0.55(+1.81%)
Jun 05, 2023	31.07	31.14	30.20	30.20	987,845	-1.09(-3.48%)
Jun 02, 2023	30.88	31.33	30.67	31.29	858,750	+0.73(+2.40%)
Jun 01, 2023	30.38	30.83	30.07	30.56	909,685	+0.37(+1.22%)
May 31, 2023	30.43	30.70	29.94	30.19	3,169,640	-0.27(-0.87%)
May 30, 2023	30.54	30.61	30.30	30.45	1,153,080	+0.03(+0.11%)
May 26, 2023	30.22	30.79	30.10	30.42	659,500	+0.22(+0.73%)
May 25, 2023	30.60	30.80	30.12	30.20	804,085	-0.53(-1.72%)
May 24, 2023	31.01	31.16	30.59	30.73	793,235	-0.32(-1.03%)
May 23, 2023	31.47	31.47	30.84	31.05	721,515	-0.45(-1.42%)
May 22, 2023	31.23	31.50	30.91	31.50	642,330	+0.36(+1.17%)
May 19, 2023	31.17	31.32	30.88	31.13	896,275	+0.23(+0.73%)
May 18, 2023	30.88	31.13	30.40	30.91	763,480	-0.07(-0.24%)
May 17, 2023	31.56	31.70	30.59	30.98	2,065,725	-0.40(-1.27%)
May 16, 2023	30.56	31.47	30.38	31.38	1,635,970	+0.64(+2.08%)
May 15, 2023	30.05	30.75	30.00	30.74	1,412,055	+0.61(+2.01%)
May 12, 2023	30.21	30.27	29.58	30.14	1,370,045	+0.17(+0.55%)
May 11, 2023	30.39	30.39	29.26	29.97	1,621,175	-0.54(-1.78%)
May 10, 2023	30.67	30.80	30.02	30.51	1,026,670	+0.14(+0.45%)
May 09, 2023	30.11	30.89	29.57	30.38	1,838,325	+0.32(+1.05%)
May 08, 2023	31.39	31.49	30.04	30.06	3,421,715	-1.35(-4.29%)
May 05, 2023	32.98	33.18	31.38	31.41	1,722,475	-1.39(-4.24%)
May 04, 2023	34.41	34.41	32.59	32.80	1,043,775	-1.65(-4.79%)
May 03, 2023	35.47	35.47	34.29	34.45	1,414,935	-0.85(-2.41%)
May 02, 2023	35.15	35.34	34.50	35.30	969,875	+0.20(+0.58%)

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.