Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.46	18.59	18.09	18.18	5,762,957	-0.24(-1.28%)
Jul 28, 2023	18.36	18.47	18.07	18.41	3,912,907	+0.25(+1.39%)
Jul 27, 2023	18.87	19.05	18.11	18.16	6,546,179	-0.66(-3.51%)
Jul 26, 2023	18.66	18.87	18.64	18.82	4,614,694	+0.20(+1.07%)
Jul 25, 2023	18.40	18.77	18.37	18.62	4,117,780	+0.22(+1.18%)
Jul 24, 2023	18.19	18.51	18.17	18.40	3,340,779	+0.23(+1.24%)
Jul 21, 2023	18.32	18.37	18.09	18.18	3,058,794	-0.09(-0.49%)
Jul 20, 2023	18.55	18.61	18.22	18.27	4,523,235	-0.31(-1.66%)
Jul 19, 2023	18.55	18.68	18.52	18.57	3,907,154	+0.14(+0.79%)
Jul 18, 2023	18.24	18.54	18.22	18.43	3,746,148	+0.24(+1.29%)
Jul 17, 2023	18.11	18.20	17.90	18.19	2,506,972	+0.10(+0.55%)
Jul 14, 2023	18.23	18.25	18.07	18.09	2,447,947	-0.14(-0.79%)
Jul 13, 2023	18.02	18.28	17.98	18.24	4,241,807	+0.27(+1.51%)
Jul 12, 2023	18.09	18.12	17.86	17.97	3,646,521	+0.18(+1.02%)
Jul 11, 2023	17.75	17.91	17.69	17.79	2,935,027	+0.11(+0.61%)
Jul 10, 2023	17.38	17.70	17.33	17.68	3,365,779	+0.28(+1.61%)
Jul 07, 2023	16.94	17.53	16.93	17.40	6,162,964	+0.41(+2.40%)
Jul 06, 2023	17.22	17.25	16.64	16.99	7,631,921	-0.49(-2.80%)
Jul 05, 2023	17.76	17.76	17.47	17.48	4,730,520	-0.40(-2.23%)
Jul 03, 2023	17.98	18.07	17.81	17.88	2,648,410	-0.23(-1.25%)
Jun 30, 2023	18.21	18.24	17.99	18.10	4,182,781	+0.00(+0.00%)
Jun 29, 2023	18.09	18.16	17.89	18.10	4,447,224	-0.02(-0.10%)
Jun 28, 2023	18.03	18.15	17.92	18.12	4,853,835	+0.07(+0.39%)
Jun 27, 2023	17.85	18.05	17.79	18.05	4,976,718	+0.25(+1.38%)
Jun 26, 2023	17.66	18.06	17.59	17.81	4,632,509	+0.18(+0.99%)
Jun 23, 2023	17.84	17.89	17.59	17.63	5,225,999	-0.28(-1.57%)
Jun 22, 2023	18.02	18.03	17.84	17.91	3,465,049	-0.14(-0.78%)
Jun 21, 2023	17.94	18.16	17.81	18.05	4,483,562	+0.06(+0.34%)
Jun 20, 2023	18.03	18.10	17.90	17.99	6,094,087	-0.05(-0.29%)
Jun 16, 2023	18.34	18.44	18.04	18.04	11,591,273	-0.26(-1.44%)
Jun 15, 2023	18.01	18.40	18.01	18.31	5,829,829	+0.21(+1.16%)
Jun 14, 2023	18.24	18.29	17.88	18.10	4,952,214	-0.07(-0.39%)
Jun 13, 2023	18.07	18.25	18.03	18.17	5,450,918	+0.17(+0.93%)
Jun 12, 2023	17.61	18.01	17.59	18.00	5,611,195	+0.47(+2.70%)
Jun 09, 2023	17.46	17.59	17.40	17.53	5,500,971	+0.07(+0.40%)
Jun 08, 2023	17.43	17.54	17.33	17.46	3,595,016	+0.11(+0.61%)
Jun 07, 2023	17.53	17.76	17.35	17.35	5,738,535	-0.10(-0.55%)
Jun 06, 2023	17.11	17.53	17.11	17.45	3,763,386	+0.29(+1.69%)
Jun 05, 2023	17.18	17.26	16.97	17.16	3,134,404	-0.03(-0.15%)
Jun 02, 2023	17.19	17.36	17.07	17.18	4,495,967	+0.16(+0.93%)
Jun 01, 2023	16.57	17.04	16.57	17.03	4,703,608	+0.48(+2.91%)
May 31, 2023	16.53	16.69	16.35	16.54	11,511,804	-0.03(-0.16%)
May 30, 2023	16.22	16.63	16.19	16.57	4,767,492	+0.41(+2.55%)
May 26, 2023	15.62	16.20	15.51	16.16	4,401,267	+0.57(+3.65%)
May 25, 2023	15.91	15.92	15.34	15.59	6,893,504	-0.37(-2.31%)
May 24, 2023	16.37	16.37	15.88	15.96	5,233,507	-0.46(-2.78%)
May 23, 2023	16.75	16.91	16.41	16.41	4,043,313	-0.32(-1.94%)
May 22, 2023	16.87	16.92	16.64	16.74	3,568,843	-0.05(-0.31%)
May 19, 2023	16.83	16.88	16.63	16.79	4,623,519	+0.04(+0.26%)
May 18, 2023	16.59	16.78	16.48	16.75	3,725,816	+0.11(+0.69%)
May 17, 2023	16.43	16.74	16.31	16.63	4,239,853	+0.29(+1.77%)
May 16, 2023	16.39	16.49	16.28	16.34	4,109,165	-0.16(-0.96%)
May 15, 2023	16.45	16.58	16.38	16.50	3,087,581	+0.08(+0.48%)
May 12, 2023	16.61	16.63	16.36	16.42	2,885,707	-0.16(-0.95%)
May 11, 2023	16.42	16.59	16.33	16.58	2,823,974	+0.08(+0.48%)
May 10, 2023	16.67	16.70	16.35	16.50	3,387,986	+0.09(+0.53%)
May 09, 2023	16.51	16.65	16.40	16.41	4,394,749	-0.25(-1.47%)
May 08, 2023	16.76	16.77	16.49	16.66	3,582,407	-0.05(-0.31%)
May 05, 2023	16.53	16.83	16.46	16.71	4,456,341	+0.43(+2.64%)
May 04, 2023	16.52	16.58	16.21	16.28	5,383,769	-0.34(-2.06%)
May 03, 2023	16.61	17.11	16.58	16.62	9,387,836	+0.08(+0.48%)
May 02, 2023	17.18	17.21	16.27	16.54	7,435,858	-0.39(-2.28%)

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.