Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.34	20.42	20.20	20.36	2,179,892	+0.04(+0.19%)
Jul 28, 2023	20.54	20.59	20.23	20.32	1,896,183	-0.14(-0.69%)
Jul 27, 2023	20.44	20.59	20.34	20.47	2,751,452	+0.02(+0.09%)
Jul 26, 2023	19.96	20.48	19.96	20.45	2,538,022	+0.26(+1.27%)
Jul 25, 2023	20.26	20.40	20.16	20.19	1,891,129	-0.10(-0.51%)
Jul 24, 2023	20.57	20.57	20.24	20.30	2,177,081	-0.19(-0.93%)
Jul 21, 2023	20.72	20.74	20.45	20.49	2,151,853	-0.11(-0.55%)
Jul 20, 2023	20.55	20.63	20.32	20.60	2,410,478	+0.08(+0.37%)
Jul 19, 2023	20.17	20.53	20.17	20.52	3,298,299	+0.45(+2.27%)
Jul 18, 2023	20.24	20.37	19.96	20.07	3,224,562	-0.15(-0.75%)
Jul 17, 2023	20.24	20.39	20.15	20.22	2,907,675	-0.02(-0.09%)
Jul 14, 2023	20.19	20.24	20.01	20.24	3,059,898	+0.02(+0.09%)
Jul 13, 2023	20.39	20.45	20.14	20.22	2,053,294	-0.16(-0.79%)
Jul 12, 2023	20.35	20.52	20.29	20.38	2,221,378	+0.12(+0.61%)
Jul 11, 2023	20.28	20.36	20.20	20.26	2,981,989	+0.05(+0.23%)
Jul 10, 2023	20.16	20.41	20.14	20.21	2,468,453	+0.01(+0.05%)
Jul 07, 2023	20.12	20.33	20.12	20.20	1,469,628	+0.04(+0.19%)
Jul 06, 2023	20.32	20.35	20.05	20.16	2,100,774	-0.25(-1.21%)
Jul 05, 2023	20.57	20.61	20.18	20.41	2,958,869	-0.25(-1.19%)
Jul 03, 2023	20.64	20.85	20.57	20.66	1,120,919	+0.05(+0.23%)
Jun 30, 2023	20.75	20.78	20.52	20.61	1,983,434	-0.08(-0.37%)
Jun 29, 2023	20.35	20.74	20.24	20.68	3,322,091	+0.34(+1.68%)
Jun 28, 2023	20.32	20.39	20.21	20.34	1,808,965	+0.04(+0.19%)
Jun 27, 2023	20.24	20.42	20.14	20.31	1,923,351	+0.13(+0.66%)
Jun 26, 2023	20.27	20.37	20.12	20.17	2,025,272	-0.11(-0.56%)
Jun 23, 2023	20.86	20.87	20.23	20.29	4,476,817	-0.68(-3.25%)
Jun 22, 2023	21.20	21.23	20.83	20.97	2,479,683	-0.22(-1.03%)
Jun 21, 2023	21.29	21.30	21.08	21.19	3,204,684	-0.11(-0.53%)
Jun 20, 2023	21.23	21.41	21.14	21.30	3,329,311	+0.01(+0.04%)
Jun 16, 2023	21.02	21.35	20.99	21.29	4,325,536	+0.37(+1.77%)
Jun 15, 2023	20.84	20.92	20.69	20.92	2,128,864	+0.10(+0.50%)
Jun 14, 2023	20.98	21.22	20.71	20.82	3,057,818	-0.04(-0.18%)
Jun 13, 2023	20.90	21.04	20.82	20.86	2,767,000	-0.09(-0.41%)
Jun 12, 2023	21.05	21.07	20.75	20.94	3,052,437	-0.11(-0.54%)
Jun 09, 2023	21.05	21.37	20.97	21.05	2,671,357	+0.01(+0.05%)
Jun 08, 2023	20.96	21.21	20.90	21.05	2,100,443	+0.01(+0.04%)
Jun 07, 2023	21.23	21.39	20.87	21.04	2,201,474	-0.13(-0.63%)
Jun 06, 2023	21.21	21.28	20.86	21.17	1,761,772	-0.04(-0.18%)
Jun 05, 2023	21.38	21.54	21.19	21.21	2,412,655	-0.35(-1.63%)
Jun 02, 2023	21.51	21.71	21.38	21.56	3,209,032	+0.11(+0.53%)
Jun 01, 2023	20.87	21.56	20.86	21.44	3,343,509	+0.59(+2.82%)
May 31, 2023	20.82	20.94	20.66	20.86	3,362,384	+0.03(+0.14%)
May 30, 2023	20.74	20.94	20.74	20.83	3,101,331	+0.03(+0.14%)
May 26, 2023	20.86	21.00	20.69	20.80	1,746,939	-0.02(-0.09%)
May 25, 2023	20.87	21.02	20.61	20.82	2,556,113	-0.21(-0.98%)
May 24, 2023	20.92	21.08	20.73	21.02	2,878,058	+0.08(+0.36%)
May 23, 2023	21.17	21.26	20.86	20.95	3,806,119	-0.30(-1.41%)
May 22, 2023	21.94	21.95	21.22	21.25	2,847,162	-0.67(-3.08%)
May 19, 2023	22.35	22.38	21.86	21.92	2,836,661	-0.09(-0.43%)
May 18, 2023	21.85	22.12	21.79	22.02	1,990,422	+0.07(+0.34%)
May 17, 2023	22.03	22.20	21.88	21.94	3,728,815	-0.06(-0.26%)
May 16, 2023	22.27	22.30	21.99	22.00	2,856,523	-0.33(-1.47%)
May 15, 2023	21.97	22.34	21.94	22.33	3,340,327	+0.37(+1.66%)
May 12, 2023	21.81	22.00	21.68	21.96	3,427,911	+0.21(+0.95%)
May 11, 2023	21.74	21.76	21.08	21.75	4,496,346	+0.01(+0.04%)
May 10, 2023	21.73	22.39	21.01	21.75	6,848,614	+0.22(+1.05%)
May 09, 2023	21.44	21.71	21.33	21.52	5,376,730	+0.10(+0.48%)
May 08, 2023	21.25	21.45	21.08	21.42	3,291,656	+0.22(+1.02%)
May 05, 2023	20.72	21.26	20.68	21.20	2,581,414	+0.55(+2.68%)
May 04, 2023	20.52	20.91	20.51	20.65	3,949,125	+0.14(+0.69%)
May 03, 2023	20.70	20.81	20.46	20.51	1,952,673	-0.12(-0.59%)
May 02, 2023	20.80	20.80	20.19	20.63	2,082,280	-0.15(-0.72%)

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.