Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.87	33.56	31.87	33.48	251,244	+1.58(+4.97%)
Jul 28, 2023	32.03	32.35	31.56	31.90	208,523	+0.11(+0.34%)
Jul 27, 2023	32.75	32.97	31.65	31.79	313,110	-0.77(-2.36%)
Jul 26, 2023	32.41	32.99	32.25	32.56	349,611	+0.14(+0.42%)
Jul 25, 2023	31.80	32.66	31.70	32.42	218,757	+0.54(+1.71%)
Jul 24, 2023	30.60	31.93	30.60	31.88	336,566	+1.32(+4.33%)
Jul 21, 2023	31.36	31.69	30.36	30.56	657,331	-0.41(-1.32%)
Jul 20, 2023	31.04	32.57	30.94	30.96	466,517	+0.07(+0.22%)
Jul 19, 2023	34.09	34.68	30.78	30.90	1,107,555	-3.01(-8.89%)
Jul 18, 2023	33.25	34.21	33.07	33.91	152,095	+0.69(+2.08%)
Jul 17, 2023	32.99	33.43	32.88	33.22	246,974	-0.02(-0.06%)
Jul 14, 2023	33.32	33.52	32.94	33.24	147,827	-0.23(-0.70%)
Jul 13, 2023	32.65	33.73	32.24	33.47	95,962	+0.88(+2.68%)
Jul 12, 2023	32.90	33.33	32.52	32.60	115,591	+0.18(+0.54%)
Jul 11, 2023	32.08	32.45	31.87	32.42	113,901	+0.40(+1.24%)
Jul 10, 2023	31.63	32.51	31.63	32.02	128,300	+0.43(+1.35%)
Jul 07, 2023	31.64	32.05	31.24	31.60	206,936	-0.06(-0.18%)
Jul 06, 2023	31.80	32.67	30.67	31.65	195,877	-0.62(-1.93%)
Jul 05, 2023	33.02	33.02	32.03	32.28	148,896	-1.18(-3.52%)
Jul 03, 2023	32.88	33.45	32.88	33.45	71,571	+0.55(+1.68%)
Jun 30, 2023	33.30	33.43	32.69	32.90	155,764	-0.01(-0.03%)
Jun 29, 2023	32.18	32.99	32.01	32.91	166,916	+0.73(+2.27%)
Jun 28, 2023	32.65	32.65	32.00	32.18	75,205	-0.47(-1.43%)
Jun 27, 2023	32.36	32.92	31.93	32.65	83,454	+0.39(+1.21%)
Jun 26, 2023	31.82	32.46	31.82	32.26	78,120	+0.40(+1.25%)
Jun 23, 2023	32.37	32.65	31.74	31.86	240,748	-0.94(-2.87%)
Jun 22, 2023	33.06	33.11	32.29	32.80	172,456	-0.50(-1.49%)
Jun 21, 2023	33.52	33.61	33.05	33.30	122,771	-0.46(-1.35%)
Jun 20, 2023	33.77	33.97	33.09	33.75	138,874	-0.24(-0.71%)
Jun 16, 2023	34.22	34.42	33.74	34.00	382,601	+0.12(+0.34%)
Jun 15, 2023	33.20	33.89	32.86	33.88	157,647	+0.70(+2.11%)
Jun 14, 2023	34.81	35.00	33.05	33.18	213,460	-1.52(-4.37%)
Jun 13, 2023	34.97	35.26	34.60	34.70	166,220	+0.07(+0.20%)
Jun 12, 2023	34.38	34.97	34.18	34.63	140,020	+0.18(+0.51%)
Jun 09, 2023	33.71	34.82	33.66	34.45	159,821	+0.76(+2.25%)
Jun 08, 2023	34.77	34.79	33.64	33.70	131,823	-1.11(-3.18%)
Jun 07, 2023	33.82	35.04	33.82	34.80	223,509	+1.37(+4.10%)
Jun 06, 2023	32.11	33.50	31.90	33.43	138,774	+1.22(+3.80%)
Jun 05, 2023	33.44	33.64	32.13	32.21	215,353	-0.53(-1.63%)
Jun 02, 2023	32.12	32.88	31.80	32.74	239,475	+1.18(+3.73%)
Jun 01, 2023	30.84	31.64	30.48	31.57	98,108	+0.73(+2.36%)
May 31, 2023	30.18	31.09	29.91	30.84	345,596	+0.62(+2.06%)
May 30, 2023	31.30	31.58	30.07	30.21	174,768	-1.05(-3.36%)
May 26, 2023	31.10	31.63	31.10	31.26	123,401	+0.39(+1.26%)
May 25, 2023	31.62	32.06	30.73	30.88	152,068	-0.93(-2.93%)
May 24, 2023	32.73	32.89	31.75	31.81	174,140	-0.99(-3.02%)
May 23, 2023	33.56	33.80	32.74	32.80	117,357	-0.77(-2.29%)
May 22, 2023	32.94	33.63	32.66	33.57	165,698	+0.87(+2.65%)
May 19, 2023	33.20	33.34	32.57	32.70	128,296	-0.07(-0.21%)
May 18, 2023	31.91	33.04	31.65	32.77	140,487	+0.89(+2.81%)
May 17, 2023	31.30	32.01	31.14	31.88	277,710	+0.77(+2.47%)
May 16, 2023	31.90	32.21	31.10	31.11	132,259	-1.10(-3.41%)
May 15, 2023	32.25	32.52	32.04	32.21	102,701	+0.16(+0.49%)
May 12, 2023	32.92	32.92	31.94	32.05	90,436	-0.73(-2.22%)
May 11, 2023	32.53	33.21	32.34	32.78	129,742	+0.07(+0.21%)
May 10, 2023	32.45	33.08	32.28	32.71	161,785	+0.84(+2.62%)
May 09, 2023	31.80	32.50	31.16	31.88	216,278	+0.10(+0.31%)
May 08, 2023	33.12	33.48	31.26	31.78	215,352	-1.23(-3.74%)
May 05, 2023	33.96	34.58	32.40	33.01	234,164	-0.41(-1.22%)
May 04, 2023	33.83	35.68	32.91	33.42	450,400	+1.82(+5.75%)
May 03, 2023	31.62	32.64	31.39	31.61	331,084	-0.03(-0.09%)
May 02, 2023	33.17	33.17	31.45	31.63	153,777	-1.83(-5.46%)

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.