Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.75	21.10	20.60	20.77	1,986,517	+0.10(+0.49%)
Jul 28, 2023	20.54	21.00	20.34	20.67	1,767,912	+0.40(+1.97%)
Jul 27, 2023	21.30	21.30	20.08	20.27	1,722,332	-0.76(-3.62%)
Jul 26, 2023	20.50	21.13	20.35	21.03	2,594,101	+0.80(+3.95%)
Jul 25, 2023	20.71	21.03	20.17	20.23	3,456,252	-0.35(-1.72%)
Jul 24, 2023	19.56	20.63	19.56	20.59	2,951,231	+0.91(+4.63%)
Jul 21, 2023	20.47	20.51	19.55	19.68	3,013,253	-0.71(-3.47%)
Jul 20, 2023	19.98	20.62	18.89	20.38	6,044,777	-1.51(-6.88%)
Jul 19, 2023	21.61	22.07	21.28	21.89	2,518,347	+0.51(+2.39%)
Jul 18, 2023	20.48	21.52	20.46	21.38	1,914,538	+0.88(+4.31%)
Jul 17, 2023	19.98	20.52	19.86	20.49	1,986,414	+0.43(+2.13%)
Jul 14, 2023	21.02	21.02	20.02	20.07	1,947,343	-0.83(-3.96%)
Jul 13, 2023	20.23	20.95	20.11	20.89	2,195,348	+0.85(+4.22%)
Jul 12, 2023	20.10	20.30	19.81	20.05	2,061,438	+0.49(+2.52%)
Jul 11, 2023	19.42	19.64	18.87	19.55	1,880,574	+0.28(+1.45%)
Jul 10, 2023	19.08	19.68	19.05	19.28	2,256,393	+0.00(+0.00%)
Jul 07, 2023	18.65	19.47	18.65	19.28	3,145,094	+0.72(+3.91%)
Jul 06, 2023	18.84	18.89	18.26	18.55	2,096,474	-0.50(-2.63%)
Jul 05, 2023	19.10	19.39	18.84	19.05	1,601,600	-0.35(-1.82%)
Jul 03, 2023	18.86	19.53	18.86	19.41	972,763	+0.56(+2.96%)
Jun 30, 2023	19.09	19.27	18.61	18.85	2,056,041	-0.03(-0.15%)
Jun 29, 2023	18.96	19.23	18.83	18.88	1,710,473	+0.10(+0.54%)
Jun 28, 2023	19.00	19.09	18.57	18.77	1,587,219	-0.30(-1.56%)
Jun 27, 2023	19.14	19.43	18.87	19.07	2,276,458	-0.01(-0.05%)
Jun 26, 2023	19.17	19.61	18.98	19.08	1,680,007	+0.05(+0.24%)
Jun 23, 2023	19.23	19.50	18.96	19.03	2,656,264	-0.46(-2.34%)
Jun 22, 2023	20.08	20.08	19.32	19.49	1,550,898	-0.72(-3.54%)
Jun 21, 2023	20.51	20.64	20.19	20.21	1,195,916	-0.50(-2.42%)
Jun 20, 2023	20.95	20.96	20.45	20.71	1,248,333	-0.30(-1.42%)
Jun 16, 2023	21.30	21.30	20.60	21.00	2,670,995	-0.39(-1.82%)
Jun 15, 2023	20.84	21.43	20.84	21.39	1,344,837	+0.34(+1.63%)
Jun 14, 2023	21.64	21.81	20.77	21.05	1,354,858	-0.56(-2.58%)
Jun 13, 2023	21.54	21.82	21.22	21.61	1,604,982	+0.22(+1.04%)
Jun 12, 2023	21.30	21.79	20.90	21.39	1,470,310	+0.07(+0.35%)
Jun 09, 2023	21.62	21.80	21.02	21.31	2,050,211	-0.30(-1.38%)
Jun 08, 2023	21.93	21.99	21.35	21.61	1,512,777	-0.43(-1.94%)
Jun 07, 2023	21.84	22.33	21.56	22.04	2,865,868	+0.52(+2.42%)
Jun 06, 2023	19.97	21.66	19.90	21.52	2,369,485	+1.46(+7.28%)
Jun 05, 2023	20.43	20.55	19.78	20.06	1,859,650	-0.46(-2.22%)
Jun 02, 2023	19.42	20.62	19.33	20.51	1,817,702	+1.50(+7.87%)
Jun 01, 2023	18.83	19.32	18.51	19.02	1,940,253	+0.40(+2.15%)
May 31, 2023	19.05	19.09	18.03	18.62	2,977,299	-0.62(-3.24%)
May 30, 2023	19.30	19.37	18.67	19.24	2,081,046	+0.00(+0.00%)
May 26, 2023	19.04	19.31	18.64	19.24	1,395,175	+0.18(+0.96%)
May 25, 2023	19.16	19.41	18.59	19.06	1,649,582	-0.20(-1.04%)
May 24, 2023	19.42	19.56	18.96	19.26	2,992,959	-0.39(-2.00%)
May 23, 2023	19.49	20.38	19.48	19.65	2,946,355	+0.17(+0.89%)
May 22, 2023	18.96	19.49	18.65	19.48	1,840,468	+0.76(+4.05%)
May 19, 2023	19.35	19.41	18.24	18.72	1,791,455	-0.56(-2.89%)
May 18, 2023	19.20	19.38	18.80	19.28	2,063,945	+0.08(+0.43%)
May 17, 2023	18.45	19.33	18.42	19.19	2,968,093	+1.14(+6.33%)
May 16, 2023	18.68	18.69	18.02	18.05	2,258,850	-0.45(-2.42%)
May 15, 2023	17.23	18.55	17.07	18.50	4,837,394	+1.65(+9.82%)
May 12, 2023	16.99	17.06	16.45	16.85	1,998,074	-0.01(-0.05%)
May 11, 2023	17.11	17.27	16.82	16.85	2,341,321	-0.50(-2.90%)
May 10, 2023	18.12	18.23	17.22	17.36	2,088,657	-0.37(-2.06%)
May 09, 2023	17.55	17.78	17.14	17.72	2,402,545	+0.05(+0.31%)
May 08, 2023	18.64	18.69	17.66	17.67	2,148,456	-0.65(-3.54%)
May 05, 2023	18.33	18.53	17.68	18.32	3,586,711	+0.89(+5.08%)
May 04, 2023	16.68	18.22	16.02	17.43	6,378,340	+0.13(+0.74%)
May 03, 2023	17.86	18.39	17.20	17.30	3,035,463	-0.45(-2.52%)
May 02, 2023	18.98	19.09	17.36	17.75	3,285,986	-1.40(-7.30%)

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.