Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.92	12.00	11.85	11.90	11,326,608	-0.02(-0.16%)
Jul 28, 2023	12.10	12.14	11.86	11.92	13,939,860	-0.45(-3.68%)
Jul 27, 2023	11.94	12.46	11.84	12.37	22,524,068	+0.08(+0.63%)
Jul 26, 2023	12.29	12.45	12.19	12.29	12,563,151	+0.09(+0.71%)
Jul 25, 2023	12.34	12.34	12.10	12.21	11,957,072	-0.17(-1.41%)
Jul 24, 2023	12.35	12.51	12.28	12.38	9,772,261	-0.04(-0.31%)
Jul 21, 2023	12.19	12.44	12.13	12.42	16,583,878	+0.08(+0.63%)
Jul 20, 2023	11.98	12.40	11.89	12.34	19,910,904	+0.55(+4.68%)
Jul 19, 2023	11.70	11.86	11.64	11.79	15,120,444	+0.02(+0.16%)
Jul 18, 2023	12.01	12.13	11.69	11.77	15,022,896	-0.19(-1.62%)
Jul 17, 2023	12.14	12.17	11.91	11.96	10,342,912	-0.21(-1.75%)
Jul 14, 2023	12.15	12.24	11.94	12.18	13,141,486	+0.00(+0.00%)
Jul 13, 2023	12.38	12.43	12.12	12.18	12,712,883	-0.42(-3.31%)
Jul 12, 2023	12.62	12.77	12.50	12.59	17,469,884	-0.32(-2.47%)
Jul 11, 2023	13.01	13.16	12.88	12.91	13,810,489	-0.13(-0.96%)
Jul 10, 2023	13.08	13.25	12.99	13.04	14,263,270	+0.00(+0.00%)
Jul 07, 2023	12.97	13.06	12.74	13.04	13,012,996	+0.10(+0.75%)
Jul 06, 2023	13.01	13.15	12.91	12.94	15,904,513	+0.19(+1.52%)
Jul 05, 2023	12.84	12.85	12.62	12.75	10,000,083	+0.01(+0.08%)
Jul 03, 2023	12.76	12.83	12.69	12.74	5,049,424	-0.06(-0.45%)
Jun 30, 2023	12.93	12.95	12.71	12.80	11,072,528	-0.39(-2.94%)
Jun 29, 2023	13.15	13.31	13.11	13.18	11,975,744	+0.06(+0.44%)
Jun 28, 2023	13.31	13.32	12.98	13.13	11,660,159	-0.05(-0.37%)
Jun 27, 2023	13.52	13.58	13.12	13.17	12,111,500	-0.45(-3.34%)
Jun 26, 2023	13.32	13.64	13.11	13.63	12,410,569	+0.36(+2.70%)
Jun 23, 2023	13.31	13.40	13.11	13.27	12,024,428	+0.26(+2.01%)
Jun 22, 2023	13.43	13.45	13.00	13.01	12,021,508	-0.30(-2.25%)
Jun 21, 2023	13.04	13.38	13.01	13.31	15,066,243	+0.35(+2.71%)
Jun 20, 2023	13.03	13.17	12.86	12.96	13,885,560	+0.04(+0.30%)
Jun 16, 2023	12.58	12.94	12.58	12.92	16,914,074	+0.17(+1.35%)
Jun 15, 2023	13.13	13.20	12.63	12.75	24,692,698	-0.29(-2.21%)
Jun 14, 2023	13.24	13.45	13.03	13.04	22,414,090	-0.20(-1.52%)
Jun 13, 2023	13.22	13.48	13.17	13.24	19,300,378	-0.19(-1.43%)
Jun 12, 2023	13.76	13.85	13.42	13.43	13,917,895	-0.48(-3.45%)
Jun 09, 2023	13.89	14.01	13.64	13.91	14,057,694	-0.11(-0.75%)
Jun 08, 2023	14.34	14.34	13.96	14.01	12,505,051	-0.34(-2.34%)
Jun 07, 2023	13.85	14.39	13.70	14.35	18,339,786	+0.48(+3.46%)
Jun 06, 2023	13.90	14.01	13.78	13.87	10,204,795	+0.01(+0.07%)
Jun 05, 2023	13.89	13.94	13.65	13.86	11,802,884	-0.01(-0.07%)
Jun 02, 2023	13.94	14.08	13.77	13.87	14,005,515	-0.21(-1.50%)
Jun 01, 2023	14.43	14.52	13.96	14.08	11,714,207	-0.35(-2.39%)
May 31, 2023	14.36	14.51	14.20	14.43	15,322,062	+0.19(+1.35%)
May 30, 2023	13.99	14.34	13.90	14.23	13,935,898	-0.12(-0.80%)
May 26, 2023	15.04	15.05	14.28	14.35	14,083,767	-0.78(-5.13%)
May 25, 2023	15.17	15.41	15.00	15.12	16,778,534	-0.75(-4.71%)
May 24, 2023	15.90	16.07	15.75	15.87	13,878,119	+0.16(+1.04%)
May 23, 2023	15.48	15.75	15.37	15.71	10,868,179	+0.40(+2.63%)
May 22, 2023	15.45	15.45	15.22	15.31	10,189,362	-0.11(-0.68%)
May 19, 2023	15.33	15.52	15.26	15.41	19,601,978	+0.06(+0.37%)
May 18, 2023	15.90	15.90	15.32	15.35	15,396,761	-0.57(-3.55%)
May 17, 2023	16.21	16.32	15.85	15.92	13,172,313	-0.39(-2.41%)
May 16, 2023	16.42	16.42	16.13	16.31	10,360,675	-0.02(-0.12%)
May 15, 2023	16.46	16.62	16.31	16.33	11,457,762	-0.18(-1.10%)
May 12, 2023	16.33	16.73	16.29	16.51	12,548,325	+0.12(+0.76%)
May 11, 2023	16.44	16.60	16.33	16.39	14,544,631	-0.08(-0.47%)
May 10, 2023	16.57	16.85	16.38	16.47	15,964,194	-0.37(-2.22%)
May 09, 2023	16.80	16.87	16.72	16.84	8,671,929	+0.21(+1.27%)
May 08, 2023	16.76	16.87	16.59	16.63	10,027,808	-0.08(-0.46%)
May 05, 2023	17.18	17.22	16.60	16.71	13,065,686	-0.72(-4.13%)
May 04, 2023	17.33	17.55	17.21	17.43	16,324,413	+0.14(+0.83%)
May 03, 2023	17.03	17.30	16.74	17.28	18,049,962	+0.22(+1.29%)
May 02, 2023	16.78	17.24	16.74	17.06	17,186,706	+0.29(+1.71%)

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.