Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	14.77	15.05	14.51	14.53	4,453,205	-0.33(-2.20%)
Apr 28, 2023	14.70	15.24	14.58	14.86	3,878,380	+0.20(+1.35%)
Apr 27, 2023	13.11	14.75	13.07	14.66	10,095,070	-0.12(-0.80%)
Apr 26, 2023	14.86	15.20	14.71	14.78	3,481,903	+0.02(+0.13%)
Apr 25, 2023	14.95	15.07	14.40	14.76	4,042,086	-0.42(-2.74%)
Apr 24, 2023	15.13	15.38	14.89	15.17	2,313,334	+0.09(+0.59%)
Apr 21, 2023	15.30	15.32	14.94	15.08	2,458,504	-0.10(-0.65%)
Apr 20, 2023	15.77	15.91	15.15	15.18	3,543,079	-0.81(-5.07%)
Apr 19, 2023	14.86	16.15	14.74	15.99	5,002,215	+0.92(+6.11%)
Apr 18, 2023	15.24	15.27	14.73	15.07	2,905,073	-0.09(-0.59%)
Apr 17, 2023	14.33	15.22	14.26	15.16	3,494,841	+0.81(+5.66%)
Apr 14, 2023	14.84	15.02	14.17	14.35	3,543,284	-0.29(-1.96%)
Apr 13, 2023	14.72	14.85	14.32	14.64	3,302,235	-0.02(-0.14%)
Apr 12, 2023	15.73	15.76	14.56	14.66	3,771,886	-0.84(-5.43%)
Apr 11, 2023	15.31	15.73	15.14	15.50	3,074,782	+0.33(+2.15%)
Apr 10, 2023	15.07	15.44	14.47	15.17	3,315,155	-0.03(-0.19%)
Apr 06, 2023	15.29	15.38	14.97	15.20	2,228,096	+0.02(+0.13%)
Apr 05, 2023	14.86	15.40	14.86	15.18	3,047,385	+0.13(+0.85%)
Apr 04, 2023	15.48	15.54	14.72	15.05	3,936,776	-0.30(-1.93%)

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.