Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.96	21.64	20.93	21.30	4,852,668	+0.57(+2.75%)
Jul 28, 2023	21.44	21.50	20.60	20.73	4,823,633	-0.51(-2.40%)
Jul 27, 2023	21.56	22.63	21.14	21.24	7,685,787	-0.08(-0.38%)
Jul 26, 2023	20.84	21.34	20.70	21.32	5,452,003	+0.15(+0.71%)
Jul 25, 2023	21.63	21.78	21.11	21.17	4,680,390	-0.40(-1.85%)
Jul 24, 2023	21.65	21.76	21.29	21.57	7,558,450	+0.39(+1.84%)
Jul 21, 2023	21.55	21.59	21.09	21.18	7,096,883	-0.09(-0.42%)
Jul 20, 2023	21.08	21.34	20.79	21.27	5,147,651	+0.23(+1.09%)
Jul 19, 2023	20.95	21.23	20.73	21.04	6,241,421	+0.17(+0.81%)
Jul 18, 2023	21.56	21.76	20.81	20.87	5,791,431	-0.62(-2.89%)
Jul 17, 2023	21.51	21.62	21.25	21.49	3,955,165	+0.05(+0.23%)
Jul 14, 2023	22.07	22.07	21.20	21.44	4,210,692	-0.38(-1.74%)
Jul 13, 2023	21.95	22.14	21.73	21.82	3,608,857	-0.01(-0.05%)
Jul 12, 2023	21.89	21.90	21.57	21.83	4,078,893	+0.25(+1.16%)
Jul 11, 2023	21.20	21.70	20.94	21.58	4,385,531	+0.59(+2.81%)
Jul 10, 2023	20.92	21.22	20.69	20.99	6,276,732	+0.51(+2.49%)
Jul 07, 2023	20.36	20.76	20.06	20.48	4,720,344	+0.57(+2.86%)
Jul 06, 2023	19.81	20.02	19.60	19.91	3,793,450	-0.09(-0.45%)
Jul 05, 2023	19.90	20.10	19.66	20.00	3,746,329	-0.04(-0.20%)
Jul 03, 2023	19.63	20.28	19.63	20.04	2,978,636	+0.50(+2.56%)
Jun 30, 2023	19.25	19.74	19.23	19.54	3,937,444	+0.34(+1.77%)
Jun 29, 2023	19.00	19.41	18.96	19.20	3,896,905	+0.22(+1.16%)
Jun 28, 2023	18.49	19.00	18.40	18.98	2,313,489	+0.53(+2.87%)
Jun 27, 2023	18.23	18.55	18.23	18.45	3,757,259	+0.31(+1.71%)
Jun 26, 2023	18.08	18.29	18.05	18.14	2,244,495	+0.07(+0.39%)
Jun 23, 2023	17.76	18.13	17.69	18.07	7,066,020	+0.13(+0.72%)
Jun 22, 2023	17.79	17.94	17.55	17.94	2,509,149	+0.07(+0.39%)
Jun 21, 2023	17.96	17.98	17.73	17.87	1,855,851	-0.26(-1.43%)
Jun 20, 2023	18.26	18.26	17.95	18.13	1,597,030	-0.13(-0.71%)
Jun 16, 2023	18.47	18.47	18.06	18.26	3,505,449	-0.10(-0.54%)
Jun 15, 2023	18.45	18.50	18.23	18.36	1,549,028	-0.23(-1.24%)
Jun 14, 2023	19.09	19.22	18.49	18.59	1,846,571	-0.44(-2.31%)
Jun 13, 2023	18.55	19.08	18.47	19.03	1,600,535	+0.54(+2.92%)
Jun 12, 2023	18.27	18.62	18.24	18.49	1,194,501	+0.21(+1.15%)
Jun 09, 2023	18.77	18.84	18.23	18.28	1,752,804	-0.39(-2.09%)
Jun 08, 2023	18.21	18.68	18.15	18.67	1,690,970	+0.42(+2.30%)
Jun 07, 2023	18.24	18.47	18.11	18.25	1,429,116	+0.11(+0.61%)
Jun 06, 2023	17.71	18.20	17.71	18.14	1,285,478	+0.45(+2.54%)
Jun 05, 2023	17.98	18.06	17.64	17.69	1,431,320	-0.39(-2.16%)
Jun 02, 2023	17.81	18.11	17.75	18.08	1,573,468	+0.55(+3.14%)
Jun 01, 2023	17.39	17.53	17.26	17.53	1,617,621	+0.12(+0.69%)
May 31, 2023	17.74	17.82	17.39	17.41	2,323,597	-0.44(-2.46%)
May 30, 2023	18.03	18.04	17.75	17.85	1,538,315	-0.06(-0.34%)
May 26, 2023	17.83	18.10	17.76	17.91	1,654,340	+0.05(+0.28%)
May 25, 2023	18.15	18.30	17.84	17.86	1,761,172	-0.39(-2.14%)
May 24, 2023	18.00	18.27	17.98	18.25	3,132,135	+0.16(+0.88%)
May 23, 2023	18.27	18.47	18.04	18.09	2,287,256	-0.31(-1.68%)
May 22, 2023	18.58	18.58	18.31	18.40	1,696,701	-0.15(-0.81%)
May 19, 2023	19.01	19.10	18.39	18.55	1,932,725	-0.46(-2.42%)
May 18, 2023	18.94	19.03	18.75	19.01	1,449,941	+0.08(+0.42%)
May 17, 2023	19.08	19.10	18.57	18.93	2,669,755	-0.05(-0.26%)
May 16, 2023	19.09	19.18	18.80	18.98	3,724,633	-0.22(-1.15%)
May 15, 2023	18.60	19.29	18.58	19.20	3,669,983	+0.70(+3.78%)
May 12, 2023	18.57	18.65	18.30	18.50	2,195,671	-0.03(-0.16%)
May 11, 2023	18.29	18.55	18.22	18.53	1,735,654	+0.23(+1.26%)
May 10, 2023	18.32	18.41	17.99	18.30	2,464,710	+0.12(+0.66%)
May 09, 2023	17.79	18.23	17.69	18.18	1,954,174	+0.23(+1.28%)
May 08, 2023	18.19	18.28	17.89	17.95	2,017,833	-0.24(-1.32%)
May 05, 2023	17.88	18.30	17.75	18.19	2,374,904	+0.58(+3.29%)
May 04, 2023	17.81	17.94	17.50	17.61	2,299,229	-0.34(-1.89%)
May 03, 2023	17.84	18.32	17.70	17.95	3,850,257	+0.18(+1.01%)
May 02, 2023	17.59	17.91	17.44	17.77	3,028,521	+0.14(+0.79%)

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.