Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.12	14.28	14.08	14.21	1,597,514	+0.13(+0.96%)
Jul 28, 2023	14.30	14.35	14.00	14.08	864,152	-0.11(-0.75%)
Jul 27, 2023	14.51	14.56	14.16	14.18	1,264,920	-0.30(-2.06%)
Jul 26, 2023	14.44	14.62	14.42	14.48	1,187,355	+0.03(+0.20%)
Jul 25, 2023	14.60	14.65	14.42	14.45	1,428,285	-0.18(-1.25%)
Jul 24, 2023	14.53	14.67	14.46	14.64	1,090,951	+0.13(+0.93%)
Jul 21, 2023	14.64	14.64	14.44	14.50	1,428,205	-0.05(-0.33%)
Jul 20, 2023	14.35	14.57	14.13	14.55	2,296,527	+0.27(+1.89%)
Jul 19, 2023	14.04	14.42	14.03	14.28	2,766,616	+0.33(+2.35%)
Jul 18, 2023	13.83	13.98	13.80	13.95	1,878,474	+0.13(+0.91%)
Jul 17, 2023	13.82	13.88	13.66	13.83	1,552,870	-0.05(-0.35%)
Jul 14, 2023	13.81	13.93	13.70	13.87	1,271,088	+0.03(+0.21%)
Jul 13, 2023	13.79	13.90	13.74	13.85	1,391,023	+0.01(+0.07%)
Jul 12, 2023	13.97	14.02	13.82	13.84	1,575,295	+0.03(+0.21%)
Jul 11, 2023	13.61	13.83	13.56	13.81	1,182,265	+0.23(+1.70%)
Jul 10, 2023	13.35	13.60	13.29	13.58	2,340,161	+0.19(+1.44%)
Jul 07, 2023	13.41	13.59	13.37	13.38	1,109,113	-0.13(-0.93%)
Jul 06, 2023	13.42	13.53	13.20	13.51	1,334,833	-0.12(-0.85%)
Jul 05, 2023	13.40	13.76	13.26	13.62	2,695,079	+0.20(+1.51%)
Jul 03, 2023	13.28	13.53	13.25	13.42	1,040,413	+0.15(+1.16%)
Jun 30, 2023	13.41	13.42	13.11	13.27	2,465,334	-0.03(-0.21%)
Jun 29, 2023	12.89	13.31	12.84	13.30	2,411,302	+0.41(+3.16%)
Jun 28, 2023	13.00	13.00	12.82	12.89	1,568,122	-0.14(-1.09%)
Jun 27, 2023	13.06	13.13	12.94	13.03	1,963,474	+0.03(+0.22%)
Jun 26, 2023	12.76	13.06	12.72	13.00	1,208,498	+0.22(+1.71%)
Jun 23, 2023	13.00	13.08	12.76	12.78	2,605,008	-0.26(-1.96%)
Jun 22, 2023	13.18	13.21	12.94	13.04	1,284,591	-0.11(-0.87%)
Jun 21, 2023	13.33	13.35	13.14	13.15	1,478,037	-0.24(-1.77%)
Jun 20, 2023	13.62	13.66	13.38	13.39	1,524,743	-0.32(-2.35%)
Jun 16, 2023	13.71	13.80	13.60	13.71	4,612,409	+0.06(+0.42%)
Jun 15, 2023	13.70	13.75	13.51	13.66	1,688,698	-0.07(-0.48%)
Jun 14, 2023	13.70	13.85	13.63	13.72	1,593,570	+0.03(+0.21%)
Jun 13, 2023	13.67	13.83	13.60	13.69	1,274,428	+0.03(+0.21%)
Jun 12, 2023	13.59	13.71	13.52	13.67	1,519,698	+0.09(+0.63%)
Jun 09, 2023	13.66	13.68	13.53	13.58	1,359,167	-0.12(-0.90%)
Jun 08, 2023	13.67	13.76	13.54	13.70	1,899,989	-0.04(-0.28%)
Jun 07, 2023	13.65	13.83	13.57	13.74	2,340,892	+0.20(+1.47%)
Jun 06, 2023	13.31	13.62	13.28	13.54	1,639,782	+0.26(+1.93%)
Jun 05, 2023	13.23	13.42	13.20	13.29	1,400,016	-0.01(-0.07%)
Jun 02, 2023	13.06	13.39	13.05	13.30	2,529,471	+0.37(+2.86%)
Jun 01, 2023	12.94	13.03	12.77	12.93	1,891,033	-0.03(-0.22%)
May 31, 2023	12.93	13.03	12.83	12.95	3,785,267	+0.07(+0.51%)
May 30, 2023	13.00	13.02	12.80	12.89	2,397,916	-0.02(-0.15%)
May 26, 2023	12.93	12.94	12.72	12.91	1,997,788	+0.10(+0.81%)
May 25, 2023	12.98	12.98	12.59	12.80	2,789,341	-0.18(-1.39%)
May 24, 2023	13.30	13.34	12.97	12.98	1,858,352	-0.38(-2.84%)
May 23, 2023	13.17	13.53	13.15	13.36	2,272,885	+0.20(+1.51%)
May 22, 2023	13.13	13.24	13.09	13.16	1,286,038	+0.05(+0.36%)
May 19, 2023	13.34	13.36	13.03	13.12	1,513,759	-0.14(-1.07%)
May 18, 2023	13.27	13.40	13.17	13.26	1,417,551	-0.09(-0.71%)
May 17, 2023	13.37	13.37	13.15	13.35	1,242,430	+0.07(+0.50%)
May 16, 2023	13.66	13.67	13.22	13.29	1,723,445	-0.37(-2.71%)
May 15, 2023	13.71	13.80	13.64	13.66	1,517,462	+0.02(+0.14%)
May 12, 2023	13.64	13.71	13.57	13.64	1,370,716	-0.01(-0.07%)
May 11, 2023	13.57	13.70	13.53	13.65	1,113,479	-0.04(-0.28%)
May 10, 2023	13.70	13.75	13.51	13.68	1,366,669	+0.13(+0.98%)
May 09, 2023	13.73	13.73	13.40	13.55	1,996,637	-0.21(-1.52%)
May 08, 2023	13.72	13.82	13.65	13.76	1,721,736	-0.01(-0.07%)
May 05, 2023	13.83	13.89	13.62	13.77	2,798,015	+0.07(+0.48%)
May 04, 2023	13.66	13.75	13.14	13.70	3,379,457	-0.18(-1.30%)
May 03, 2023	13.61	14.09	13.52	13.88	3,570,292	+0.37(+2.74%)
May 02, 2023	13.51	13.58	13.28	13.51	2,242,254	-0.08(-0.56%)

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.