Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.02	22.50	21.89	22.25	1,969,573	+0.33(+1.49%)
Jul 28, 2023	21.76	21.98	21.56	21.92	2,234,079	+0.72(+3.41%)
Jul 27, 2023	21.62	21.94	21.10	21.20	5,044,947	-0.39(-1.79%)
Jul 26, 2023	20.76	21.61	20.76	21.59	3,119,364	+0.99(+4.81%)
Jul 25, 2023	20.55	20.80	20.41	20.60	2,909,814	-0.05(-0.24%)
Jul 24, 2023	20.15	20.95	20.15	20.65	3,418,881	+0.54(+2.71%)
Jul 21, 2023	20.21	20.39	19.63	20.10	2,553,939	+0.26(+1.30%)
Jul 20, 2023	19.94	20.17	19.32	19.84	5,497,088	-0.47(-2.34%)
Jul 19, 2023	19.66	20.34	19.59	20.32	3,986,690	+1.01(+5.23%)
Jul 18, 2023	18.56	19.50	18.46	19.31	3,480,289	+0.94(+5.12%)
Jul 17, 2023	18.56	18.62	18.24	18.37	2,791,595	-0.19(-1.01%)
Jul 14, 2023	18.76	18.86	18.44	18.56	2,260,941	-0.30(-1.57%)
Jul 13, 2023	18.55	18.95	18.33	18.85	2,607,771	+0.31(+1.65%)
Jul 12, 2023	19.57	19.64	18.49	18.55	3,362,917	-0.41(-2.14%)
Jul 11, 2023	18.52	18.96	18.18	18.95	2,531,536	+0.72(+3.96%)
Jul 10, 2023	18.11	18.35	17.79	18.23	3,067,209	-0.08(-0.43%)
Jul 07, 2023	17.50	18.69	17.50	18.31	5,174,664	+0.75(+4.28%)
Jul 06, 2023	17.41	17.59	17.10	17.56	2,886,382	-0.40(-2.21%)
Jul 05, 2023	18.31	18.60	17.85	17.95	3,421,721	-0.50(-2.73%)
Jul 03, 2023	17.88	18.48	17.85	18.46	2,552,918	+0.50(+2.81%)
Jun 30, 2023	17.31	18.36	16.68	17.95	11,666,717	+0.91(+5.34%)
Jun 29, 2023	16.53	17.05	16.34	17.04	4,003,287	+0.53(+3.24%)
Jun 28, 2023	17.31	17.34	16.42	16.51	5,633,043	-0.76(-4.41%)
Jun 27, 2023	16.21	17.39	15.96	17.27	6,564,122	+0.95(+5.82%)
Jun 26, 2023	14.53	16.70	14.53	16.32	8,853,774	+1.94(+13.49%)
Jun 23, 2023	14.80	14.94	14.31	14.38	4,763,676	-0.64(-4.28%)
Jun 22, 2023	15.35	15.37	14.74	15.02	3,747,891	-0.31(-2.00%)
Jun 21, 2023	15.21	15.59	14.95	15.33	3,156,855	-0.06(-0.39%)
Jun 20, 2023	15.50	15.61	15.16	15.39	4,289,906	-0.21(-1.33%)
Jun 16, 2023	15.72	15.76	15.44	15.60	4,526,356	-0.07(-0.44%)
Jun 15, 2023	14.96	15.68	14.82	15.67	4,320,483	+0.54(+3.60%)
Jun 14, 2023	15.65	15.95	15.07	15.12	2,487,606	-0.33(-2.11%)
Jun 13, 2023	15.48	15.82	15.24	15.45	3,924,277	+0.04(+0.26%)
Jun 12, 2023	15.28	15.93	15.21	15.41	3,150,536	+0.14(+0.91%)
Jun 09, 2023	15.39	15.53	15.12	15.27	1,887,804	-0.09(-0.58%)
Jun 08, 2023	15.46	15.59	14.81	15.36	5,700,991	-0.11(-0.70%)
Jun 07, 2023	14.97	15.84	14.80	15.47	6,362,537	+0.73(+4.97%)
Jun 06, 2023	13.86	15.02	13.75	14.74	5,298,003	+0.94(+6.82%)
Jun 05, 2023	14.17	14.24	13.78	13.80	2,640,736	-0.27(-1.90%)
Jun 02, 2023	13.63	14.30	13.51	14.06	3,551,135	+0.83(+6.28%)
Jun 01, 2023	13.39	13.48	12.81	13.23	2,411,817	-0.19(-1.40%)
May 31, 2023	13.47	13.66	13.29	13.42	2,618,304	-0.18(-1.31%)
May 30, 2023	13.21	13.78	13.19	13.60	2,705,388	+0.41(+3.08%)
May 26, 2023	12.96	13.23	12.69	13.19	2,414,759	+0.20(+1.52%)
May 25, 2023	13.14	13.17	12.74	13.00	2,754,347	-0.23(-1.72%)
May 24, 2023	13.76	13.88	13.21	13.22	2,872,871	-0.64(-4.64%)
May 23, 2023	13.71	14.68	13.63	13.87	5,219,610	+0.33(+2.41%)
May 22, 2023	13.10	13.58	12.83	13.54	3,117,802	+0.54(+4.19%)
May 19, 2023	13.14	13.40	12.94	13.00	3,340,190	-0.03(-0.23%)
May 18, 2023	12.81	13.08	12.70	13.02	3,065,112	+0.13(+1.00%)
May 17, 2023	12.27	12.98	12.18	12.90	3,301,410	+0.64(+5.25%)
May 16, 2023	12.74	12.78	12.25	12.25	3,085,991	-0.57(-4.47%)
May 15, 2023	12.68	13.01	12.42	12.83	3,985,530	+0.17(+1.33%)
May 12, 2023	13.19	13.19	12.37	12.66	4,246,102	-0.44(-3.33%)
May 11, 2023	13.15	13.25	12.93	13.09	3,262,200	-0.32(-2.36%)
May 10, 2023	13.88	13.92	13.18	13.41	3,232,427	-0.19(-1.38%)
May 09, 2023	13.30	13.69	13.17	13.60	3,216,808	-0.05(-0.36%)
May 08, 2023	14.06	14.08	13.61	13.65	4,079,857	-0.42(-2.96%)
May 05, 2023	13.71	14.10	13.32	14.06	3,668,148	+0.62(+4.64%)
May 04, 2023	13.08	13.52	12.63	13.44	5,563,413	+0.13(+0.97%)
May 03, 2023	13.75	14.10	13.24	13.31	5,519,825	-0.47(-3.45%)
May 02, 2023	14.59	15.04	13.54	13.79	5,235,356	-0.74(-5.11%)

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.