Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.54	33.33	32.54	33.32	165,673	+0.72(+2.21%)
Jul 28, 2023	33.07	33.31	32.59	32.60	209,259	-0.29(-0.88%)
Jul 27, 2023	33.51	33.67	32.78	32.89	172,066	-0.52(-1.56%)
Jul 26, 2023	32.57	33.43	32.24	33.41	177,146	+0.84(+2.58%)
Jul 25, 2023	33.90	33.90	32.03	32.57	686,327	-1.57(-4.60%)
Jul 24, 2023	34.37	34.44	33.91	34.14	86,455	-0.03(-0.09%)
Jul 21, 2023	34.75	34.75	34.00	34.17	181,174	-0.35(-1.01%)
Jul 20, 2023	35.52	35.78	34.49	34.52	124,114	-1.07(-3.01%)
Jul 19, 2023	35.21	35.70	35.06	35.59	189,918	+0.46(+1.31%)
Jul 18, 2023	34.47	35.18	34.33	35.13	154,771	+0.56(+1.62%)
Jul 17, 2023	33.77	34.75	33.73	34.57	208,028	+0.90(+2.67%)
Jul 14, 2023	34.27	34.61	33.63	33.67	165,437	-0.73(-2.12%)
Jul 13, 2023	34.85	35.10	34.40	34.40	237,872	-0.42(-1.21%)
Jul 12, 2023	35.66	35.66	34.68	34.82	210,797	-0.73(-2.05%)
Jul 11, 2023	35.23	35.64	35.02	35.55	125,061	+0.39(+1.11%)
Jul 10, 2023	34.74	35.24	34.68	35.16	167,083	+0.31(+0.89%)
Jul 07, 2023	34.61	35.04	34.61	34.85	177,956	+0.06(+0.17%)
Jul 06, 2023	35.51	35.51	34.05	34.79	285,491	-0.11(-0.32%)
Jul 05, 2023	34.56	34.99	34.46	34.90	167,587	+0.17(+0.49%)
Jul 03, 2023	35.15	35.16	34.24	34.73	183,084	-0.63(-1.78%)
Jun 30, 2023	35.65	35.96	35.24	35.36	246,122	-0.06(-0.17%)
Jun 29, 2023	34.44	35.44	34.26	35.42	199,522	+0.86(+2.49%)
Jun 28, 2023	34.41	34.66	34.21	34.56	176,714	+0.14(+0.41%)
Jun 27, 2023	34.40	34.58	33.74	34.42	355,362	+0.16(+0.47%)
Jun 26, 2023	34.13	34.44	33.78	34.26	305,052	+0.03(+0.09%)
Jun 23, 2023	33.35	34.34	33.31	34.23	378,945	+0.43(+1.27%)
Jun 22, 2023	33.59	34.01	33.29	33.80	143,830	+0.07(+0.21%)
Jun 21, 2023	34.35	34.53	33.47	33.73	257,788	-0.79(-2.29%)
Jun 20, 2023	33.68	34.84	33.62	34.52	203,052	+0.56(+1.65%)
Jun 16, 2023	34.83	34.83	33.75	33.96	329,695	-0.42(-1.22%)
Jun 15, 2023	33.71	34.49	33.71	34.38	180,447	+0.62(+1.84%)
Jun 14, 2023	33.43	34.03	33.43	33.76	253,692	+0.31(+0.93%)
Jun 13, 2023	33.49	33.93	33.13	33.45	337,143	-0.02(-0.06%)
Jun 12, 2023	32.50	33.56	32.00	33.47	216,015	+1.14(+3.53%)
Jun 09, 2023	32.53	32.71	32.08	32.33	264,443	-0.08(-0.25%)
Jun 08, 2023	33.01	33.02	32.30	32.41	159,777	-0.52(-1.58%)
Jun 07, 2023	32.75	33.16	32.66	32.93	211,391	+0.20(+0.61%)
Jun 06, 2023	32.13	32.93	31.97	32.73	186,024	+0.38(+1.17%)
Jun 05, 2023	31.70	32.47	31.51	32.35	200,061	+0.37(+1.16%)
Jun 02, 2023	32.04	32.07	31.34	31.98	268,367	+0.17(+0.53%)
Jun 01, 2023	31.68	31.93	31.25	31.81	327,495	-0.11(-0.34%)
May 31, 2023	31.26	31.94	30.69	31.92	1,073,633	+0.54(+1.72%)
May 30, 2023	30.53	31.53	30.33	31.38	302,948	+0.96(+3.16%)
May 26, 2023	29.71	30.63	29.71	30.42	205,453	+0.75(+2.53%)
May 25, 2023	29.54	29.74	29.07	29.67	223,748	-0.01(-0.03%)
May 24, 2023	28.98	29.94	28.71	29.68	222,789	+0.65(+2.24%)
May 23, 2023	29.21	29.69	28.84	29.03	201,341	-0.36(-1.22%)
May 22, 2023	29.19	29.74	29.18	29.39	163,041	+0.25(+0.86%)
May 19, 2023	29.39	29.39	28.86	29.14	283,384	-0.15(-0.51%)
May 18, 2023	29.19	29.41	28.88	29.29	253,967	+0.08(+0.27%)
May 17, 2023	28.77	29.42	28.77	29.21	546,621	+0.46(+1.60%)
May 16, 2023	28.44	28.82	27.77	28.75	596,705	+0.12(+0.42%)
May 15, 2023	28.56	28.85	28.27	28.63	254,339	-0.14(-0.49%)
May 12, 2023	29.14	29.52	28.67	28.77	216,174	-0.43(-1.47%)
May 11, 2023	29.88	30.05	28.66	29.20	385,213	-0.91(-3.02%)
May 10, 2023	30.69	30.69	27.55	30.11	817,776	+0.10(+0.33%)
May 09, 2023	30.20	30.66	29.97	30.01	217,445	-0.37(-1.22%)
May 08, 2023	30.08	30.49	29.95	30.38	207,763	+0.38(+1.27%)
May 05, 2023	29.74	30.07	29.32	30.00	223,870	+0.43(+1.45%)
May 04, 2023	29.75	29.91	29.20	29.57	256,908	-0.30(-1.00%)
May 03, 2023	29.82	30.13	29.58	29.87	299,817	+0.17(+0.57%)
May 02, 2023	30.20	30.21	29.26	29.70	352,871	-0.58(-1.92%)

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.