Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.41	20.68	19.67	19.90	1,158,570	-0.64(-3.14%)
Jul 28, 2023	21.16	21.23	20.09	20.54	1,346,297	-0.54(-2.55%)
Jul 27, 2023	21.69	21.72	20.93	21.08	1,394,993	-0.46(-2.14%)
Jul 26, 2023	20.88	21.64	20.72	21.54	1,166,262	+0.96(+4.67%)
Jul 25, 2023	20.82	20.97	20.50	20.58	1,231,822	-0.27(-1.29%)
Jul 24, 2023	20.05	21.13	20.05	20.85	1,446,230	+0.71(+3.53%)
Jul 21, 2023	20.59	20.59	20.04	20.14	1,084,730	-0.25(-1.23%)
Jul 20, 2023	20.61	20.73	20.15	20.39	1,309,797	-0.31(-1.49%)
Jul 19, 2023	19.94	20.77	19.66	20.69	1,228,259	+0.81(+4.06%)
Jul 18, 2023	18.69	19.92	18.69	19.89	1,227,349	+1.23(+6.60%)
Jul 17, 2023	18.45	18.77	18.33	18.66	599,376	+0.15(+0.83%)
Jul 14, 2023	18.83	18.83	18.13	18.50	773,953	-0.25(-1.33%)
Jul 13, 2023	18.53	18.95	18.38	18.75	990,133	+0.31(+1.67%)
Jul 12, 2023	18.35	18.52	18.17	18.44	827,074	+0.49(+2.73%)
Jul 11, 2023	17.92	18.19	17.77	17.95	1,110,459	+0.04(+0.21%)
Jul 10, 2023	17.72	18.21	17.66	17.91	845,640	+0.12(+0.65%)
Jul 07, 2023	17.28	17.94	17.28	17.80	937,443	+0.57(+3.29%)
Jul 06, 2023	17.31	17.31	16.74	17.23	1,094,450	-0.28(-1.59%)
Jul 05, 2023	17.64	17.86	17.37	17.51	643,580	-0.36(-1.99%)
Jul 03, 2023	17.37	17.91	17.37	17.87	287,384	+0.55(+3.16%)
Jun 30, 2023	17.58	17.58	17.19	17.32	577,107	-0.09(-0.50%)
Jun 29, 2023	17.28	17.66	17.26	17.41	911,292	+0.18(+1.06%)
Jun 28, 2023	17.35	17.43	16.96	17.22	702,241	-0.32(-1.81%)
Jun 27, 2023	17.20	17.72	17.04	17.54	491,946	+0.35(+2.01%)
Jun 26, 2023	17.12	17.58	17.12	17.19	472,984	+0.21(+1.25%)
Jun 23, 2023	17.14	17.38	16.83	16.98	761,978	-0.30(-1.73%)
Jun 22, 2023	17.76	17.76	17.07	17.28	1,019,018	-0.53(-2.97%)
Jun 21, 2023	18.04	18.05	17.80	17.81	520,162	-0.32(-1.75%)
Jun 20, 2023	18.38	18.38	17.98	18.13	708,073	-0.35(-1.87%)
Jun 16, 2023	18.62	18.62	17.97	18.47	3,065,640	-0.12(-0.67%)
Jun 15, 2023	18.27	18.70	18.27	18.60	669,751	+0.18(+0.99%)
Jun 14, 2023	19.00	19.10	18.26	18.41	919,143	-0.51(-2.69%)
Jun 13, 2023	18.54	19.03	18.46	18.92	755,181	+0.42(+2.29%)
Jun 12, 2023	18.40	18.87	18.28	18.50	862,728	+0.15(+0.84%)
Jun 09, 2023	18.48	18.63	18.24	18.35	805,324	-0.12(-0.68%)
Jun 08, 2023	18.60	18.63	18.09	18.47	756,016	-0.26(-1.39%)
Jun 07, 2023	18.16	18.85	17.91	18.73	1,096,397	+0.75(+4.17%)
Jun 06, 2023	16.90	18.02	16.86	17.98	878,542	+1.01(+5.95%)
Jun 05, 2023	17.29	17.29	16.66	16.97	934,529	-0.39(-2.27%)
Jun 02, 2023	16.66	17.47	16.47	17.37	809,900	+1.04(+6.36%)
Jun 01, 2023	15.98	16.66	15.67	16.33	903,805	+0.47(+2.97%)
May 31, 2023	16.16	16.23	15.63	15.86	900,743	-0.34(-2.08%)
May 30, 2023	16.23	16.40	15.82	16.19	887,594	+0.02(+0.12%)
May 26, 2023	16.24	16.38	15.94	16.17	697,397	-0.04(-0.24%)
May 25, 2023	16.34	16.45	15.81	16.21	663,782	-0.25(-1.52%)
May 24, 2023	16.58	16.58	16.21	16.46	679,840	-0.22(-1.33%)
May 23, 2023	16.72	17.30	16.66	16.68	827,832	-0.02(-0.11%)
May 22, 2023	16.21	16.71	16.03	16.70	708,980	+0.67(+4.20%)
May 19, 2023	16.39	16.49	15.69	16.03	1,326,506	-0.32(-1.94%)
May 18, 2023	16.27	16.51	15.97	16.35	1,410,978	+0.08(+0.47%)
May 17, 2023	15.69	16.33	15.50	16.27	1,443,547	+0.88(+5.72%)
May 16, 2023	15.45	15.67	15.31	15.39	1,287,598	-0.04(-0.25%)
May 15, 2023	14.91	15.76	14.85	15.43	1,962,572	+0.63(+4.29%)
May 12, 2023	14.93	15.03	14.28	14.79	1,756,909	+0.00(+0.00%)
May 11, 2023	15.25	15.41	14.76	14.79	1,632,878	-0.65(-4.23%)
May 10, 2023	16.05	16.15	15.40	15.45	726,556	-0.37(-2.34%)
May 09, 2023	16.06	16.19	15.73	15.82	988,779	-0.37(-2.28%)
May 08, 2023	16.67	16.73	16.00	16.19	1,594,664	+0.00(+0.00%)
May 05, 2023	16.52	16.66	15.94	16.19	1,060,784	+0.34(+2.15%)
May 04, 2023	15.75	16.14	15.42	15.85	2,771,957	-0.27(-1.70%)
May 03, 2023	16.10	16.48	15.89	16.12	2,089,466	+0.14(+0.89%)
May 02, 2023	17.17	17.28	15.91	15.98	1,916,922	-1.27(-7.36%)

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.