Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.31	31.89	31.17	31.40	1,526,439	+0.14(+0.45%)
Jul 28, 2023	30.73	31.33	30.48	31.26	2,014,284	+1.28(+4.27%)
Jul 27, 2023	30.59	31.10	29.95	29.98	2,646,064	+0.04(+0.13%)
Jul 26, 2023	28.19	29.98	28.19	29.94	1,880,308	+1.30(+4.54%)
Jul 25, 2023	28.40	28.93	28.39	28.64	1,323,269	+0.49(+1.74%)
Jul 24, 2023	29.50	29.50	27.96	28.15	1,442,202	+0.05(+0.18%)
Jul 21, 2023	28.48	28.51	27.97	28.10	1,094,858	+0.07(+0.25%)
Jul 20, 2023	28.07	28.18	27.32	28.03	2,525,337	-0.54(-1.89%)
Jul 19, 2023	28.60	29.12	28.13	28.57	1,518,929	+0.26(+0.92%)
Jul 18, 2023	28.70	28.76	28.27	28.31	1,215,429	-0.15(-0.53%)
Jul 17, 2023	28.30	28.72	27.86	28.46	1,072,189	+0.31(+1.10%)
Jul 14, 2023	28.98	29.12	28.08	28.15	1,113,000	-0.84(-2.90%)
Jul 13, 2023	28.55	29.25	28.33	28.99	2,518,750	+0.69(+2.44%)
Jul 12, 2023	28.50	28.56	27.85	28.30	1,504,831	+0.21(+0.75%)
Jul 11, 2023	27.22	28.59	26.92	28.09	2,804,873	+1.01(+3.73%)
Jul 10, 2023	25.83	27.14	25.82	27.08	1,999,753	+1.09(+4.19%)
Jul 07, 2023	25.76	26.54	25.73	25.99	1,505,216	+0.44(+1.72%)
Jul 06, 2023	26.02	26.12	25.24	25.55	1,879,024	-1.01(-3.80%)
Jul 05, 2023	25.79	26.65	25.79	26.56	1,757,139	+0.64(+2.47%)
Jul 03, 2023	25.65	26.00	25.54	25.92	759,175	+0.19(+0.74%)
Jun 30, 2023	26.04	26.32	25.70	25.73	2,091,404	+0.16(+0.63%)
Jun 29, 2023	25.70	25.76	25.11	25.57	1,486,899	-0.14(-0.54%)
Jun 28, 2023	25.92	26.62	25.66	25.71	2,181,533	-0.33(-1.27%)
Jun 27, 2023	24.52	26.16	24.52	26.04	2,516,237	+1.85(+7.65%)
Jun 26, 2023	23.49	24.70	23.48	24.19	1,800,173	+0.80(+3.42%)
Jun 23, 2023	23.30	23.51	22.85	23.39	4,372,790	-0.31(-1.31%)
Jun 22, 2023	23.22	23.77	22.95	23.70	1,333,123	+0.35(+1.50%)
Jun 21, 2023	23.63	23.79	23.18	23.35	1,782,338	-0.23(-0.98%)
Jun 20, 2023	23.69	24.30	23.22	23.58	2,908,173	-0.39(-1.63%)
Jun 16, 2023	23.30	24.43	23.09	23.97	7,120,427	+0.76(+3.27%)
Jun 15, 2023	22.19	23.46	22.11	23.21	2,227,958	+0.71(+3.16%)
Jun 14, 2023	22.51	22.78	21.87	22.50	2,264,313	-0.02(-0.09%)
Jun 13, 2023	22.71	23.12	22.19	22.52	2,016,800	+0.14(+0.63%)
Jun 12, 2023	22.83	22.83	22.16	22.38	2,137,824	-0.28(-1.24%)
Jun 09, 2023	22.39	23.51	22.34	22.66	1,962,993	+0.17(+0.76%)
Jun 08, 2023	21.44	22.86	21.33	22.49	3,651,201	+0.95(+4.43%)
Jun 07, 2023	23.58	23.70	21.04	21.54	6,511,146	-1.77(-7.58%)
Jun 06, 2023	25.65	25.72	23.24	23.30	4,933,989	-2.30(-8.98%)
Jun 05, 2023	24.79	25.79	24.19	25.60	3,629,600	+0.79(+3.18%)
Jun 02, 2023	25.04	25.65	24.61	24.81	2,718,352	-0.02(-0.08%)
Jun 01, 2023	24.51	25.00	24.13	24.83	1,908,608	-0.18(-0.72%)
May 31, 2023	23.99	25.18	23.88	25.01	3,578,261	+0.78(+3.22%)
May 30, 2023	24.61	24.91	24.11	24.23	2,196,354	+0.18(+0.75%)
May 26, 2023	24.14	24.49	23.87	24.05	1,772,205	+0.00(+0.00%)
May 25, 2023	24.93	25.07	23.65	24.05	1,905,407	-0.38(-1.56%)
May 24, 2023	24.39	24.85	24.23	24.43	1,748,706	-0.38(-1.53%)
May 23, 2023	24.93	25.50	24.72	24.81	1,819,560	-0.28(-1.12%)
May 22, 2023	25.17	25.34	24.54	25.09	3,246,945	-0.03(-0.12%)
May 19, 2023	25.08	25.24	24.70	25.12	2,217,863	+0.04(+0.16%)
May 18, 2023	24.43	25.20	24.28	25.08	4,547,775	+0.70(+2.87%)
May 17, 2023	24.37	25.01	24.05	24.38	5,482,246	+1.50(+6.56%)
May 16, 2023	22.50	23.11	22.07	22.88	2,594,295	+0.25(+1.10%)
May 15, 2023	21.55	22.93	21.37	22.63	3,834,911	+1.12(+5.21%)
May 12, 2023	22.68	22.68	21.12	21.51	3,462,133	-0.49(-2.23%)
May 11, 2023	21.75	23.00	20.90	22.00	15,087,330	+4.19(+23.53%)
May 10, 2023	17.74	18.06	17.57	17.81	4,602,954	+0.48(+2.77%)
May 09, 2023	17.41	17.75	17.25	17.33	3,295,935	-0.29(-1.65%)
May 08, 2023	17.20	17.91	17.20	17.62	2,333,713	+0.46(+2.68%)
May 05, 2023	16.90	17.26	16.85	17.16	1,757,471	+0.54(+3.25%)
May 04, 2023	16.65	17.04	16.56	16.62	2,322,948	+0.17(+1.03%)
May 03, 2023	16.36	17.19	16.35	16.45	2,242,223	+0.19(+1.17%)
May 02, 2023	16.81	16.91	15.70	16.26	2,790,641	-0.61(-3.62%)

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.