Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.32	23.46	22.46	22.84	861,744	-0.31(-1.34%)
Jul 28, 2023	22.89	23.27	22.22	23.15	852,478	+0.76(+3.39%)
Jul 27, 2023	23.12	23.19	22.15	22.39	704,101	-0.73(-3.16%)
Jul 26, 2023	22.00	23.74	21.81	23.12	1,676,927	+1.21(+5.52%)
Jul 25, 2023	20.43	22.00	20.10	21.91	1,233,890	+1.44(+7.03%)
Jul 24, 2023	20.26	20.70	20.10	20.47	1,004,190	+0.17(+0.84%)
Jul 21, 2023	20.45	21.08	19.82	20.30	1,018,724	-0.04(-0.17%)
Jul 20, 2023	20.54	20.74	19.64	20.34	1,414,737	-0.14(-0.71%)
Jul 19, 2023	21.70	21.88	20.27	20.48	1,461,308	-1.00(-4.66%)
Jul 18, 2023	21.53	22.79	20.89	21.48	1,625,340	-1.13(-5.00%)
Jul 17, 2023	21.80	22.90	21.49	22.61	1,207,663	+0.77(+3.53%)
Jul 14, 2023	21.68	21.99	20.95	21.84	1,924,825	+0.16(+0.74%)
Jul 13, 2023	23.30	23.51	21.55	21.68	1,920,960	-1.64(-7.03%)
Jul 12, 2023	25.77	26.35	21.62	23.32	9,341,405	-9.34(-28.61%)
Jul 11, 2023	31.67	33.12	31.19	32.66	881,430	+1.02(+3.22%)
Jul 10, 2023	30.40	31.66	29.93	31.64	1,071,091	+1.25(+4.10%)
Jul 07, 2023	30.46	30.97	29.98	30.40	651,627	-0.21(-0.69%)
Jul 06, 2023	31.26	31.29	30.52	30.61	511,763	-1.02(-3.22%)
Jul 05, 2023	31.90	32.00	31.23	31.63	751,796	-0.35(-1.09%)
Jul 03, 2023	32.40	32.70	31.74	31.98	387,564	-0.51(-1.57%)
Jun 30, 2023	32.79	33.01	31.54	32.49	625,275	-0.13(-0.40%)
Jun 29, 2023	32.45	32.94	32.03	32.62	371,195	-0.04(-0.12%)
Jun 28, 2023	32.33	33.05	31.96	32.66	351,043	+0.40(+1.24%)
Jun 27, 2023	33.40	33.78	31.68	32.26	700,442	-0.98(-2.95%)
Jun 26, 2023	32.69	33.43	32.10	33.24	369,972	+0.49(+1.50%)
Jun 23, 2023	33.41	33.46	32.64	32.75	616,669	-1.04(-3.08%)
Jun 22, 2023	33.54	34.13	32.42	33.79	585,625	+0.22(+0.66%)
Jun 21, 2023	32.74	33.86	32.04	33.57	620,664	+0.77(+2.35%)
Jun 20, 2023	31.61	33.31	31.61	32.80	480,727	+0.84(+2.63%)
Jun 16, 2023	33.47	33.64	31.50	31.96	1,036,655	-0.94(-2.86%)
Jun 15, 2023	31.95	33.07	31.72	32.90	482,507	+0.91(+2.84%)
Jun 14, 2023	33.22	33.98	31.96	31.99	535,064	-1.18(-3.56%)
Jun 13, 2023	32.13	33.93	32.13	33.17	383,777	+0.99(+3.08%)
Jun 12, 2023	32.13	32.52	31.74	32.18	405,009	+0.23(+0.72%)
Jun 09, 2023	31.40	32.18	31.19	31.95	500,586	+0.52(+1.65%)
Jun 08, 2023	31.51	32.65	31.21	31.43	685,686	-0.21(-0.66%)
Jun 07, 2023	30.22	31.81	30.09	31.64	563,173	+1.62(+5.40%)
Jun 06, 2023	29.71	30.04	28.98	30.02	535,704	+0.26(+0.87%)
Jun 05, 2023	30.24	30.32	29.39	29.76	629,600	-0.55(-1.81%)
Jun 02, 2023	31.37	31.45	30.24	30.31	506,406	-0.78(-2.51%)
Jun 01, 2023	30.18	31.43	29.80	31.09	426,854	+0.90(+2.98%)
May 31, 2023	30.22	30.60	29.76	30.19	395,678	-0.03(-0.10%)
May 30, 2023	30.65	30.97	29.89	30.22	510,625	-0.43(-1.40%)
May 26, 2023	29.79	30.98	29.20	30.65	801,139	+0.73(+2.44%)
May 25, 2023	32.02	32.02	29.89	29.92	541,672	-2.42(-7.48%)
May 24, 2023	31.09	32.52	30.50	32.34	608,441	+0.82(+2.60%)
May 23, 2023	31.49	33.57	31.10	31.52	915,921	+0.06(+0.19%)
May 22, 2023	30.95	32.09	30.55	31.46	875,291	+0.67(+2.18%)
May 19, 2023	32.47	32.47	30.50	30.79	626,836	-1.37(-4.26%)
May 18, 2023	32.67	32.95	31.81	32.16	481,760	-0.51(-1.56%)
May 17, 2023	34.16	34.18	31.92	32.67	634,155	-1.47(-4.31%)
May 16, 2023	34.53	34.94	33.98	34.14	753,874	-0.38(-1.10%)
May 15, 2023	34.43	34.73	32.56	34.52	1,121,434	-2.04(-5.58%)
May 12, 2023	37.15	37.98	36.24	36.56	508,533	-0.36(-0.98%)
May 11, 2023	35.51	37.22	35.23	36.92	1,037,623	+0.91(+2.53%)
May 10, 2023	37.50	37.50	34.41	36.01	1,984,227	-5.81(-13.89%)
May 09, 2023	42.44	42.99	41.47	41.82	530,509	-1.13(-2.63%)
May 08, 2023	42.59	43.52	41.51	42.95	353,368	+0.32(+0.75%)
May 05, 2023	42.22	42.89	41.35	42.63	526,764	+0.85(+2.03%)
May 04, 2023	41.72	42.48	40.86	41.78	453,770	-0.03(-0.07%)
May 03, 2023	42.06	43.37	41.74	41.81	336,929	-0.26(-0.62%)
May 02, 2023	43.79	44.11	41.96	42.07	348,643	-2.12(-4.80%)

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.