Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.98	22.00	21.39	21.41	14,359,228	-0.74(-3.34%)
Jul 28, 2023	22.32	22.50	21.98	22.15	17,349,444	-0.89(-3.84%)
Jul 27, 2023	21.78	23.28	21.69	23.03	19,573,278	+0.88(+3.95%)
Jul 26, 2023	22.74	22.76	21.90	22.16	14,847,378	-0.52(-2.27%)
Jul 25, 2023	22.81	22.84	22.22	22.67	9,608,514	+0.00(+0.00%)
Jul 24, 2023	22.81	22.99	22.19	22.67	9,839,733	-0.15(-0.64%)
Jul 21, 2023	22.16	22.94	22.08	22.82	10,890,268	+0.28(+1.25%)
Jul 20, 2023	21.94	22.83	21.94	22.53	13,367,835	+0.55(+2.52%)
Jul 19, 2023	22.04	22.28	21.69	21.98	13,818,794	-0.26(-1.18%)
Jul 18, 2023	23.09	23.14	22.12	22.24	13,371,441	-0.88(-3.79%)
Jul 17, 2023	23.94	24.01	22.82	23.12	12,701,215	-0.74(-3.10%)
Jul 14, 2023	23.22	24.31	23.22	23.86	14,285,355	+0.69(+2.98%)
Jul 13, 2023	23.50	23.76	23.05	23.17	11,208,205	-0.57(-2.42%)
Jul 12, 2023	23.36	23.91	23.27	23.74	18,884,014	-0.76(-3.10%)
Jul 11, 2023	25.02	25.35	24.39	24.50	13,124,315	-0.70(-2.78%)
Jul 10, 2023	26.69	26.87	25.20	25.20	12,633,623	-1.31(-4.95%)
Jul 07, 2023	27.42	27.42	25.84	26.51	12,997,820	-0.99(-3.61%)
Jul 06, 2023	27.13	28.35	27.08	27.51	13,363,674	+1.34(+5.13%)
Jul 05, 2023	25.64	26.32	25.61	26.16	10,734,855	+0.86(+3.38%)
Jul 03, 2023	25.67	25.80	24.94	25.31	5,549,039	-0.28(-1.10%)
Jun 30, 2023	25.14	25.72	25.08	25.59	10,488,988	-0.20(-0.79%)
Jun 29, 2023	26.67	26.74	25.59	25.79	11,588,420	-0.98(-3.67%)
Jun 28, 2023	27.38	27.76	26.73	26.78	10,187,987	-0.40(-1.47%)
Jun 27, 2023	28.21	28.58	26.90	27.18	13,972,574	-1.22(-4.28%)
Jun 26, 2023	28.58	28.61	27.48	28.39	9,206,289	-0.19(-0.68%)
Jun 23, 2023	28.40	28.73	27.68	28.59	12,507,705	+1.36(+5.00%)
Jun 22, 2023	26.85	27.61	26.85	27.22	10,917,679	+0.63(+2.38%)
Jun 21, 2023	26.75	27.10	26.10	26.59	11,390,234	+0.15(+0.57%)
Jun 20, 2023	26.42	27.00	26.26	26.44	11,530,238	+0.37(+1.41%)
Jun 16, 2023	25.27	26.43	25.02	26.07	13,401,815	+0.64(+2.50%)
Jun 15, 2023	26.42	26.48	25.39	25.44	13,204,190	-0.57(-2.19%)
Jun 14, 2023	25.05	26.60	24.71	26.01	17,489,404	+0.79(+3.14%)
Jun 13, 2023	25.82	25.92	24.79	25.22	12,970,363	-0.86(-3.29%)
Jun 12, 2023	26.37	26.78	25.73	26.07	10,020,410	-0.37(-1.39%)
Jun 09, 2023	25.87	26.66	25.77	26.44	13,735,119	+0.63(+2.43%)
Jun 08, 2023	25.72	26.43	25.43	25.81	16,071,118	+0.36(+1.40%)
Jun 07, 2023	26.49	26.49	25.23	25.46	18,984,576	-1.50(-5.55%)
Jun 06, 2023	29.58	29.59	26.66	26.95	16,331,924	-2.32(-7.94%)
Jun 05, 2023	28.70	29.80	28.46	29.28	11,630,823	+1.16(+4.12%)
Jun 02, 2023	30.28	30.58	28.10	28.12	15,530,965	-3.40(-10.77%)
Jun 01, 2023	32.48	33.02	31.17	31.51	8,099,347	-1.05(-3.23%)
May 31, 2023	32.02	33.28	31.31	32.57	9,096,773	+0.97(+3.08%)
May 30, 2023	30.91	31.96	30.49	31.59	9,014,438	+0.37(+1.17%)
May 26, 2023	32.19	32.38	31.09	31.23	8,557,809	-1.01(-3.14%)
May 25, 2023	31.63	33.03	31.51	32.24	10,854,081	+0.79(+2.52%)
May 24, 2023	30.96	31.92	30.86	31.45	11,124,798	+0.99(+3.26%)
May 23, 2023	30.26	30.51	28.94	30.45	15,333,601	+0.41(+1.35%)
May 22, 2023	30.95	31.24	29.66	30.05	9,853,615	-1.17(-3.74%)
May 19, 2023	29.93	31.62	29.89	31.22	12,483,369	+0.63(+2.05%)
May 18, 2023	31.47	31.74	30.39	30.59	13,089,048	-0.49(-1.58%)
May 17, 2023	32.70	33.42	30.92	31.08	12,971,835	-2.25(-6.74%)
May 16, 2023	32.60	33.37	32.54	33.33	9,050,219	+1.41(+4.41%)
May 15, 2023	32.82	33.07	31.43	31.92	10,412,934	-1.19(-3.58%)
May 12, 2023	32.60	33.73	32.29	33.11	9,164,610	+0.22(+0.67%)
May 11, 2023	32.78	33.41	32.49	32.88	9,956,648	+0.75(+2.34%)
May 10, 2023	31.23	33.06	31.23	32.13	14,064,521	-0.46(-1.42%)
May 09, 2023	32.94	33.36	32.20	32.60	8,595,499	+0.31(+0.96%)
May 08, 2023	31.64	32.81	31.49	32.29	8,477,330	+0.24(+0.75%)
May 05, 2023	32.74	32.89	31.69	32.05	14,046,107	-2.44(-7.08%)
May 04, 2023	33.94	35.41	33.80	34.49	14,993,845	+1.21(+3.62%)
May 03, 2023	33.40	33.41	31.36	33.28	16,480,861	-0.38(-1.12%)
May 02, 2023	32.18	34.64	32.18	33.66	15,456,577	+1.97(+6.21%)

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.