Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	14.40	14.46	13.94	14.18	15,304,235	-0.29(-2.00%)
Jul 26, 2024	14.46	14.54	14.36	14.47	10,104,189	+0.01(+0.07%)
Jul 25, 2024	14.44	14.50	14.28	14.46	13,431,597	-0.01(-0.07%)
Jul 24, 2024	14.46	14.73	14.44	14.47	9,711,698	-0.10(-0.69%)
Jul 23, 2024	14.60	14.71	14.52	14.57	10,195,047	-0.18(-1.22%)
Jul 22, 2024	15.01	15.06	14.72	14.75	12,438,823	-0.19(-1.27%)
Jul 19, 2024	15.03	15.13	14.90	14.94	12,467,384	-0.01(-0.07%)
Jul 18, 2024	14.99	15.05	14.85	14.95	14,210,047	-0.18(-1.19%)
Jul 17, 2024	15.12	15.22	15.08	15.13	11,494,881	-0.06(-0.39%)
Jul 16, 2024	15.30	15.33	15.05	15.19	10,732,385	-0.01(-0.07%)
Jul 15, 2024	15.10	15.35	15.03	15.20	13,615,616	+0.11(+0.73%)
Jul 12, 2024	15.13	15.17	15.00	15.09	9,251,439	-0.10(-0.66%)
Jul 11, 2024	15.16	15.24	15.04	15.19	13,483,007	+0.05(+0.33%)
Jul 10, 2024	15.22	15.22	14.98	15.14	16,318,917	-0.01(-0.07%)
Jul 09, 2024	15.14	15.23	15.02	15.15	17,972,828	+0.02(+0.13%)
Jul 08, 2024	14.58	15.15	14.54	15.13	21,114,360	+0.40(+2.72%)
Jul 05, 2024	14.45	14.79	14.41	14.73	26,906,348	+0.08(+0.55%)
Jul 03, 2024	14.59	14.86	14.57	14.65	12,589,458	+0.10(+0.69%)
Jul 02, 2024	14.54	14.65	14.37	14.55	12,865,905	+0.05(+0.34%)
Jul 01, 2024	14.61	14.75	14.47	14.50	19,793,508	+0.01(+0.07%)
Jun 28, 2024	14.49	14.54	14.35	14.49	16,110,697	+0.00(+0.00%)
Jun 27, 2024	14.51	14.55	14.28	14.49	18,275,626	+0.28(+1.97%)
Jun 26, 2024	14.04	14.24	14.01	14.21	12,031,773	-0.09(-0.63%)
Jun 25, 2024	14.35	14.35	14.20	14.30	12,228,941	-0.04(-0.28%)
Jun 24, 2024	14.24	14.39	14.14	14.34	15,500,231	+0.25(+1.77%)
Jun 21, 2024	14.09	14.14	14.02	14.09	14,675,544	+0.08(+0.57%)
Jun 20, 2024	14.02	14.27	13.93	14.01	16,015,876	+0.19(+1.37%)
Jun 18, 2024	13.62	13.94	13.61	13.82	18,064,174	+0.32(+2.37%)
Jun 17, 2024	13.40	13.55	13.36	13.50	17,956,680	-0.09(-0.66%)
Jun 14, 2024	13.67	13.84	13.48	13.59	21,339,816	-0.21(-1.52%)
Jun 13, 2024	13.93	13.96	13.60	13.80	23,211,284	+0.04(+0.28%)
Jun 12, 2024	14.17	14.23	13.72	13.76	24,801,930	-0.42(-2.95%)
Jun 11, 2024	14.27	14.31	14.10	14.18	16,022,574	+0.01(+0.07%)
Jun 10, 2024	14.07	14.32	14.03	14.17	18,355,210	+0.05(+0.34%)
Jun 07, 2024	14.61	14.68	14.04	14.12	32,629,250	-0.61(-4.15%)
Jun 06, 2024	14.73	14.91	14.68	14.73	14,164,358	+0.04(+0.26%)
Jun 05, 2024	14.76	14.80	14.62	14.69	10,905,076	-0.04(-0.26%)
Jun 04, 2024	14.64	14.73	14.46	14.73	16,226,885	-0.26(-1.75%)
Jun 03, 2024	15.00	15.09	14.87	14.99	13,551,677	-0.11(-0.71%)
May 31, 2024	14.87	15.12	14.79	15.10	18,455,582	+0.21(+1.44%)
May 30, 2024	14.75	15.07	14.74	14.89	12,961,605	+0.19(+1.32%)
May 29, 2024	14.66	14.79	14.51	14.69	20,326,294	-0.12(-0.79%)
May 28, 2024	14.73	14.92	14.66	14.81	20,006,742	+0.42(+2.90%)
May 24, 2024	14.54	14.60	14.32	14.39	11,882,600	-0.07(-0.47%)
May 23, 2024	14.76	14.84	14.43	14.46	16,196,645	-0.11(-0.73%)
May 22, 2024	14.49	14.62	14.37	14.57	22,906,642	-0.02(-0.13%)
May 21, 2024	14.78	14.79	14.54	14.59	21,334,800	-0.10(-0.66%)
May 20, 2024	14.70	14.75	14.57	14.68	17,133,728	+0.10(+0.67%)
May 17, 2024	14.84	14.86	14.55	14.59	27,628,022	-0.20(-1.38%)
May 16, 2024	15.09	15.13	14.66	14.79	32,953,046	-0.32(-2.12%)
May 15, 2024	14.84	15.25	14.61	15.11	72,139,344	-1.10(-6.77%)
May 14, 2024	16.24	16.43	15.98	16.21	20,614,530	-0.34(-2.05%)
May 13, 2024	16.77	16.87	16.54	16.55	11,306,578	-0.04(-0.23%)
May 10, 2024	16.88	16.91	16.57	16.59	11,356,771	-0.14(-0.81%)
May 09, 2024	16.36	16.79	16.33	16.72	16,069,528	+0.10(+0.58%)
May 08, 2024	16.34	16.70	16.33	16.63	13,817,532	+0.11(+0.65%)
May 07, 2024	16.18	16.55	16.18	16.52	18,698,958	+0.37(+2.28%)
May 06, 2024	16.02	16.29	16.00	16.15	13,346,759	+0.19(+1.22%)
May 03, 2024	16.37	16.37	15.83	15.96	26,822,676	-0.22(-1.37%)
May 02, 2024	16.11	16.27	16.01	16.18	21,048,386	+0.37(+2.36%)

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.