Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	16.45	16.91	16.05	16.50	1,458,485	-0.27(-1.61%)
Jul 16, 2024	15.46	16.79	15.14	16.77	2,004,699	+1.42(+9.25%)
Jul 15, 2024	16.28	16.59	15.32	15.35	2,546,321	-1.93(-11.17%)
Jul 12, 2024	17.58	17.84	17.22	17.28	1,067,029	-0.13(-0.75%)
Jul 11, 2024	16.98	17.80	16.71	17.41	3,449,736	+1.28(+7.94%)
Jul 10, 2024	15.85	16.23	15.61	16.13	831,739	+0.49(+3.13%)
Jul 09, 2024	15.53	15.78	15.04	15.64	1,080,494	+0.11(+0.71%)
Jul 08, 2024	15.61	15.77	15.32	15.53	974,092	+0.18(+1.17%)
Jul 05, 2024	15.73	15.91	15.28	15.35	955,884	-0.37(-2.35%)
Jul 03, 2024	14.74	15.77	14.71	15.72	1,152,503	+1.18(+8.12%)
Jul 02, 2024	14.02	14.54	13.80	14.54	1,606,675	+0.53(+3.78%)
Jul 01, 2024	14.75	14.80	13.91	14.01	1,950,586	-0.74(-5.02%)
Jun 28, 2024	15.48	15.70	14.70	14.75	1,934,653	-0.75(-4.84%)
Jun 27, 2024	15.31	15.54	15.16	15.50	851,514	+0.12(+0.78%)
Jun 26, 2024	15.16	15.46	15.05	15.38	994,507	+0.13(+0.85%)
Jun 25, 2024	15.84	15.85	15.05	15.25	1,525,820	-0.69(-4.33%)
Jun 24, 2024	15.77	16.34	15.59	15.94	1,889,982	+0.17(+1.08%)
Jun 21, 2024	16.05	16.12	15.70	15.77	1,615,631	-0.25(-1.56%)
Jun 20, 2024	16.02	16.13	15.66	16.02	1,397,079	-0.16(-0.99%)
Jun 18, 2024	16.25	16.66	16.14	16.18	1,153,128	-0.27(-1.64%)
Jun 17, 2024	16.96	17.20	16.18	16.45	1,505,191	-0.59(-3.46%)
Jun 14, 2024	17.81	17.97	17.01	17.04	1,017,276	-1.03(-5.70%)
Jun 13, 2024	18.37	18.73	17.98	18.07	1,155,310	-0.30(-1.63%)
Jun 12, 2024	18.25	19.12	18.05	18.37	1,473,990	+0.40(+2.23%)
Jun 11, 2024	17.40	18.04	17.10	17.97	871,491	+0.35(+1.99%)
Jun 10, 2024	17.05	17.82	16.81	17.62	1,096,584	+0.23(+1.32%)
Jun 07, 2024	17.97	18.53	17.38	17.39	1,062,219	-0.94(-5.13%)
Jun 06, 2024	18.66	18.86	18.25	18.33	860,712	-0.63(-3.32%)
Jun 05, 2024	18.89	19.33	18.60	18.96	934,653	+0.24(+1.28%)
Jun 04, 2024	19.60	19.75	18.60	18.72	1,373,124	-1.15(-5.79%)
Jun 03, 2024	20.00	21.05	19.82	19.87	2,075,942	+0.23(+1.17%)
May 31, 2024	19.67	20.45	19.07	19.64	1,361,002	-0.01(-0.05%)
May 30, 2024	19.92	19.92	19.26	19.65	1,440,941	+0.12(+0.61%)
May 29, 2024	18.68	19.91	18.55	19.53	2,145,636	+0.46(+2.41%)
May 28, 2024	18.49	19.32	17.97	19.07	2,452,715	+0.87(+4.78%)
May 24, 2024	17.67	18.57	17.51	18.20	1,722,919	+0.54(+3.06%)
May 23, 2024	18.10	18.15	17.25	17.66	1,833,804	-0.53(-2.91%)
May 22, 2024	16.09	18.27	15.90	18.19	4,513,247	+2.36(+14.91%)
May 21, 2024	15.50	15.99	15.35	15.83	996,701	+0.12(+0.76%)
May 20, 2024	15.66	15.94	15.41	15.71	1,749,242	-0.05(-0.32%)
May 17, 2024	16.13	16.18	15.71	15.76	4,504,491	-0.30(-1.87%)
May 16, 2024	16.72	16.82	15.93	16.06	2,289,189	-0.66(-3.95%)
May 15, 2024	17.76	18.05	16.71	16.72	1,926,863	-0.55(-3.18%)
May 14, 2024	16.40	17.32	16.29	17.27	3,377,841	+1.21(+7.53%)
May 13, 2024	15.81	16.49	15.80	16.06	1,812,855	+0.36(+2.29%)
May 10, 2024	17.44	17.65	15.39	15.70	3,380,914	-1.58(-9.14%)
May 09, 2024	17.14	18.10	16.24	17.28	5,162,622	-0.32(-1.82%)
May 08, 2024	17.17	17.82	17.07	17.60	2,019,096	+0.04(+0.23%)
May 07, 2024	17.62	17.94	17.15	17.56	1,796,326	+0.20(+1.15%)
May 06, 2024	16.90	17.44	16.81	17.36	1,468,071	+0.57(+3.39%)
May 03, 2024	17.00	17.37	16.61	16.79	1,089,717	+0.23(+1.39%)
May 02, 2024	16.50	16.56	15.90	16.56	1,165,919	+0.21(+1.28%)

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.