Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.49	18.68	18.31	18.50	1,200,106	+0.12(+0.63%)
Jul 28, 2023	18.35	18.59	18.28	18.38	897,416	+0.15(+0.80%)
Jul 27, 2023	18.19	18.49	17.89	18.24	971,760	+0.11(+0.59%)
Jul 26, 2023	18.08	19.02	17.72	18.13	1,278,586	-0.66(-3.52%)
Jul 25, 2023	18.88	19.06	18.74	18.79	1,100,003	-0.08(-0.41%)
Jul 24, 2023	18.52	18.92	18.52	18.87	1,335,907	+0.30(+1.62%)
Jul 21, 2023	18.68	18.75	18.48	18.57	1,154,674	-0.13(-0.68%)
Jul 20, 2023	18.90	19.01	18.58	18.69	916,409	-0.30(-1.59%)
Jul 19, 2023	19.01	19.13	18.87	19.00	1,162,494	+0.03(+0.15%)
Jul 18, 2023	18.75	18.98	18.66	18.97	804,154	+0.26(+1.40%)
Jul 17, 2023	18.51	18.86	18.51	18.70	1,292,063	+0.10(+0.52%)
Jul 14, 2023	18.62	18.68	18.29	18.61	785,535	+0.05(+0.26%)
Jul 13, 2023	18.55	18.62	18.42	18.56	766,949	+0.04(+0.21%)
Jul 12, 2023	18.46	18.63	18.44	18.52	933,137	+0.21(+1.17%)
Jul 11, 2023	18.07	18.41	18.07	18.31	1,000,114	+0.43(+2.39%)
Jul 10, 2023	17.70	18.00	17.67	17.88	1,030,680	+0.16(+0.88%)
Jul 07, 2023	17.73	17.92	17.71	17.72	843,748	+0.05(+0.27%)
Jul 06, 2023	18.04	18.04	17.38	17.67	1,008,019	-0.45(-2.47%)
Jul 05, 2023	18.11	18.15	17.87	18.12	1,193,541	-0.14(-0.75%)
Jul 03, 2023	17.97	18.35	17.97	18.26	449,204	+0.20(+1.13%)
Jun 30, 2023	18.31	18.55	17.57	18.05	2,534,955	-0.17(-0.91%)
Jun 29, 2023	18.10	18.30	18.10	18.22	954,257	+0.31(+1.74%)
Jun 28, 2023	17.88	17.97	17.78	17.91	1,277,978	-0.04(-0.22%)
Jun 27, 2023	17.45	17.99	17.40	17.95	957,559	+0.43(+2.44%)
Jun 26, 2023	17.60	17.75	17.47	17.52	1,060,744	+0.06(+0.33%)
Jun 23, 2023	17.36	17.57	17.31	17.46	2,814,670	-0.14(-0.77%)
Jun 22, 2023	17.45	17.60	17.14	17.60	1,446,721	+0.06(+0.33%)
Jun 21, 2023	17.72	17.82	17.53	17.54	1,873,354	-0.20(-1.15%)
Jun 20, 2023	17.85	17.88	17.51	17.74	1,717,573	-0.14(-0.76%)
Jun 16, 2023	18.26	18.33	17.78	17.88	20,662,858	-0.38(-2.08%)
Jun 15, 2023	18.00	18.26	17.68	18.26	1,611,280	+0.17(+0.91%)
Jun 14, 2023	18.63	18.76	18.01	18.09	2,492,198	-0.49(-2.61%)
Jun 13, 2023	18.37	18.85	18.34	18.58	2,536,184	+0.24(+1.32%)
Jun 12, 2023	17.66	18.38	17.61	18.34	1,742,113	+0.62(+3.51%)
Jun 09, 2023	17.29	17.76	17.29	17.71	1,777,343	+0.42(+2.42%)
Jun 08, 2023	17.02	17.35	16.99	17.30	1,714,158	+0.16(+0.91%)
Jun 07, 2023	16.69	17.18	16.65	17.14	1,640,345	+0.55(+3.34%)
Jun 06, 2023	16.01	16.62	15.98	16.59	1,297,961	+0.57(+3.58%)
Jun 05, 2023	15.78	16.20	15.69	16.01	1,114,518	+0.23(+1.48%)
Jun 02, 2023	15.41	15.85	15.32	15.78	796,535	+0.62(+4.10%)
Jun 01, 2023	14.73	15.26	14.73	15.16	1,089,299	+0.59(+4.07%)
May 31, 2023	14.64	14.74	14.40	14.57	2,208,870	-0.17(-1.17%)
May 30, 2023	14.91	15.00	14.57	14.74	853,056	-0.21(-1.41%)
May 26, 2023	14.64	14.98	14.61	14.95	1,103,581	+0.31(+2.10%)
May 25, 2023	14.45	14.67	14.43	14.64	760,254	+0.10(+0.66%)
May 24, 2023	14.60	14.63	14.47	14.55	740,040	-0.20(-1.37%)
May 23, 2023	14.61	14.92	14.61	14.75	693,586	+0.14(+0.99%)
May 22, 2023	14.83	14.87	14.54	14.60	688,556	-0.15(-1.04%)
May 19, 2023	15.07	15.11	14.67	14.76	1,122,809	-0.19(-1.29%)
May 18, 2023	14.78	14.97	14.69	14.95	1,000,618	+0.11(+0.71%)
May 17, 2023	14.63	14.88	14.50	14.84	1,128,258	+0.40(+2.80%)
May 16, 2023	14.44	14.62	14.33	14.44	1,808,656	-0.09(-0.60%)
May 15, 2023	14.32	14.59	14.20	14.53	1,614,520	+0.24(+1.68%)
May 12, 2023	14.25	14.35	14.16	14.29	595,129	+0.06(+0.41%)
May 11, 2023	13.96	14.28	13.86	14.23	1,065,686	+0.20(+1.44%)
May 10, 2023	14.47	14.54	13.91	14.03	884,830	-0.25(-1.75%)
May 09, 2023	14.13	14.41	14.03	14.28	942,467	+0.01(+0.07%)
May 08, 2023	14.53	14.66	14.25	14.27	994,061	-0.18(-1.26%)
May 05, 2023	14.44	14.57	14.29	14.45	1,000,458	+0.35(+2.45%)
May 04, 2023	14.39	14.43	14.00	14.10	1,358,999	-0.47(-3.23%)
May 03, 2023	14.55	14.91	14.40	14.57	1,559,080	+0.12(+0.87%)
May 02, 2023	15.59	15.67	14.41	14.45	2,018,857	-1.24(-7.90%)

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.