Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	36.00	36.45	35.88	36.37	1,198,545	+0.54(+1.51%)
Jul 28, 2023	35.32	35.99	35.10	35.83	780,104	+0.82(+2.34%)
Jul 27, 2023	34.95	36.11	34.72	35.01	1,475,375	+0.26(+0.75%)
Jul 26, 2023	34.26	34.79	34.19	34.75	980,038	+0.66(+1.94%)
Jul 25, 2023	34.42	34.52	34.05	34.09	935,183	-0.25(-0.73%)
Jul 24, 2023	34.60	35.09	34.30	34.34	842,449	-0.05(-0.15%)
Jul 21, 2023	34.75	34.96	34.34	34.39	803,450	-0.30(-0.86%)
Jul 20, 2023	34.94	35.06	34.62	34.69	663,840	-0.33(-0.94%)
Jul 19, 2023	34.88	35.10	34.61	35.02	935,711	+0.32(+0.92%)
Jul 18, 2023	34.62	35.22	34.54	34.70	937,599	+0.08(+0.23%)
Jul 17, 2023	34.78	35.05	34.34	34.62	1,631,755	+0.02(+0.06%)
Jul 14, 2023	34.52	34.68	33.82	34.60	977,038	+0.09(+0.26%)
Jul 13, 2023	35.30	35.38	34.33	34.51	1,045,828	-0.77(-2.18%)
Jul 12, 2023	35.86	35.91	35.03	35.28	1,344,648	-0.23(-0.65%)
Jul 11, 2023	34.78	35.60	34.75	35.51	1,252,281	+0.78(+2.25%)
Jul 10, 2023	33.35	34.76	33.31	34.73	1,555,259	+1.43(+4.29%)
Jul 07, 2023	33.05	33.64	32.98	33.30	1,363,058	+0.23(+0.70%)
Jul 06, 2023	32.87	33.16	32.66	33.07	1,309,328	-0.18(-0.54%)
Jul 05, 2023	33.41	33.44	33.08	33.25	1,207,131	-0.47(-1.39%)
Jul 03, 2023	33.22	33.79	33.22	33.72	1,078,087	+0.59(+1.78%)
Jun 30, 2023	32.98	33.22	32.30	33.13	1,404,712	+0.36(+1.10%)
Jun 29, 2023	32.79	33.20	32.52	32.77	1,687,839	+0.23(+0.71%)
Jun 28, 2023	31.45	32.55	31.43	32.54	1,494,017	+0.92(+2.91%)
Jun 27, 2023	31.21	32.11	31.13	31.62	1,067,221	+0.38(+1.22%)
Jun 26, 2023	31.37	31.70	31.11	31.24	1,217,125	-0.10(-0.32%)
Jun 23, 2023	31.18	31.70	31.00	31.34	3,591,868	-0.04(-0.13%)
Jun 22, 2023	31.98	32.00	31.35	31.38	1,772,058	-0.49(-1.54%)
Jun 21, 2023	32.21	32.48	31.86	31.87	1,789,940	-0.60(-1.85%)
Jun 20, 2023	32.34	32.78	32.22	32.47	1,099,434	+0.17(+0.53%)
Jun 16, 2023	33.58	33.62	31.98	32.30	2,790,231	-1.28(-3.81%)
Jun 15, 2023	32.92	33.68	32.92	33.58	1,458,361	+0.33(+0.99%)
Jun 14, 2023	33.36	33.75	32.73	33.25	1,346,982	-0.29(-0.86%)
Jun 13, 2023	34.26	34.48	33.24	33.54	2,307,584	+1.14(+3.52%)
Jun 12, 2023	32.78	33.10	32.34	32.40	1,261,022	-0.40(-1.22%)
Jun 09, 2023	32.68	32.91	32.43	32.80	1,342,034	+0.28(+0.86%)
Jun 08, 2023	32.21	32.90	31.88	32.52	2,239,706	+0.40(+1.25%)
Jun 07, 2023	31.99	32.62	31.77	32.12	4,715,216	+0.54(+1.71%)
Jun 06, 2023	30.54	32.20	30.49	31.58	2,314,295	+0.85(+2.77%)
Jun 05, 2023	31.36	31.63	30.29	30.73	2,294,315	-0.90(-2.85%)
Jun 02, 2023	31.04	31.70	31.04	31.63	2,233,488	+1.14(+3.74%)
Jun 01, 2023	30.56	31.43	30.27	30.49	2,337,704	-0.33(-1.07%)
May 31, 2023	32.05	32.19	30.78	30.82	2,166,298	-1.61(-4.96%)
May 30, 2023	31.53	32.52	31.26	32.43	2,157,608	+1.11(+3.54%)
May 26, 2023	30.37	31.85	30.07	31.32	2,491,091	+1.14(+3.78%)
May 25, 2023	31.56	31.99	30.07	30.18	3,366,249	-1.17(-3.73%)
May 24, 2023	31.49	32.46	29.77	31.35	13,409,573	+4.69(+17.59%)
May 23, 2023	26.65	26.97	26.45	26.66	2,884,759	-0.38(-1.41%)
May 22, 2023	27.17	27.39	26.76	27.04	2,161,134	-0.12(-0.44%)
May 19, 2023	28.02	28.02	26.66	27.16	2,416,996	-1.24(-4.37%)
May 18, 2023	28.15	28.82	27.84	28.40	2,532,572	+0.57(+2.05%)
May 17, 2023	27.24	28.00	26.94	27.83	1,535,988	+0.73(+2.69%)
May 16, 2023	27.20	27.48	26.97	27.10	1,108,466	-0.46(-1.67%)
May 15, 2023	27.41	27.77	27.32	27.56	1,024,883	+0.24(+0.88%)
May 12, 2023	27.61	27.66	26.89	27.32	865,066	-0.27(-0.98%)
May 11, 2023	27.42	27.88	27.20	27.59	1,041,808	+0.24(+0.88%)
May 10, 2023	28.36	28.47	27.17	27.35	1,130,834	-0.47(-1.69%)
May 09, 2023	28.03	28.37	27.70	27.82	1,165,329	-0.45(-1.59%)
May 08, 2023	28.02	28.86	27.85	28.27	1,338,547	+0.23(+0.82%)
May 05, 2023	27.27	28.25	27.27	28.04	1,761,556	+1.22(+4.55%)
May 04, 2023	26.55	26.86	26.30	26.82	843,558	+0.14(+0.52%)
May 03, 2023	27.46	27.79	26.62	26.68	851,224	-0.87(-3.16%)
May 02, 2023	27.11	27.63	26.05	27.55	1,651,367	+0.16(+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.