Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.30	15.58	15.13	15.30	1,671,171	+0.06(+0.38%)
Jul 28, 2023	15.61	15.67	15.18	15.24	1,353,084	-0.21(-1.36%)
Jul 27, 2023	16.22	16.25	15.34	15.45	1,549,557	-0.62(-3.87%)
Jul 26, 2023	15.66	16.11	15.59	16.08	2,189,795	+0.41(+2.63%)
Jul 25, 2023	14.92	16.45	14.86	15.66	4,597,135	+0.82(+5.55%)
Jul 24, 2023	14.77	15.14	14.73	14.84	1,775,885	+0.10(+0.65%)
Jul 21, 2023	14.96	15.01	14.69	14.75	1,147,602	-0.11(-0.77%)
Jul 20, 2023	15.10	15.12	14.79	14.86	1,189,761	-0.24(-1.58%)
Jul 19, 2023	15.35	15.37	15.06	15.10	1,619,256	-0.12(-0.82%)
Jul 18, 2023	14.99	15.32	14.96	15.22	1,208,005	+0.17(+1.14%)
Jul 17, 2023	14.97	15.11	14.77	15.05	789,792	+0.10(+0.64%)
Jul 14, 2023	15.37	15.40	14.74	14.96	1,047,989	-0.45(-2.92%)
Jul 13, 2023	15.48	15.61	15.39	15.41	1,428,275	+0.02(+0.12%)
Jul 12, 2023	15.63	15.70	15.26	15.39	1,850,875	+0.00(+0.00%)
Jul 11, 2023	15.03	15.45	14.81	15.39	1,804,405	+0.58(+3.95%)
Jul 10, 2023	14.39	15.00	14.36	14.80	2,112,151	+0.34(+2.38%)
Jul 07, 2023	14.09	14.54	14.08	14.46	1,928,878	+0.43(+3.07%)
Jul 06, 2023	13.95	14.11	13.78	14.03	1,089,600	-0.10(-0.68%)
Jul 05, 2023	14.21	14.31	13.95	14.12	1,388,642	-0.28(-1.93%)
Jul 03, 2023	14.21	14.41	14.20	14.40	442,831	+0.15(+1.08%)
Jun 30, 2023	14.39	14.48	14.16	14.25	1,483,839	+0.03(+0.20%)
Jun 29, 2023	13.49	14.23	13.45	14.22	1,960,805	+0.79(+5.92%)
Jun 28, 2023	13.56	13.56	13.31	13.42	2,206,290	-0.18(-1.31%)
Jun 27, 2023	13.42	13.69	13.37	13.60	2,002,584	+0.18(+1.33%)
Jun 26, 2023	13.42	13.64	13.39	13.42	1,032,647	+0.08(+0.56%)
Jun 23, 2023	13.53	13.66	13.19	13.35	3,096,120	-0.38(-2.74%)
Jun 22, 2023	13.58	13.84	13.46	13.72	1,873,902	+0.08(+0.55%)
Jun 21, 2023	13.61	13.88	13.54	13.65	1,742,774	+0.03(+0.21%)
Jun 20, 2023	14.29	14.29	13.50	13.62	2,102,846	-0.48(-3.40%)
Jun 16, 2023	14.35	14.39	13.69	14.10	3,989,607	-0.37(-2.54%)
Jun 15, 2023	14.68	14.82	14.42	14.47	2,840,002	-0.24(-1.60%)
Jun 14, 2023	14.84	15.07	14.68	14.70	1,939,074	-0.16(-1.08%)
Jun 13, 2023	14.48	14.94	14.39	14.86	1,731,685	+0.53(+3.67%)
Jun 12, 2023	14.20	14.47	14.12	14.34	1,275,445	+0.14(+0.99%)
Jun 09, 2023	14.26	14.46	14.10	14.20	872,824	-0.06(-0.40%)
Jun 08, 2023	14.52	14.52	14.15	14.25	1,242,103	-0.22(-1.50%)
Jun 07, 2023	13.76	14.52	13.71	14.47	1,860,287	+0.77(+5.63%)
Jun 06, 2023	13.37	13.77	13.30	13.70	979,842	+0.30(+2.25%)
Jun 05, 2023	13.87	13.87	13.38	13.40	1,131,522	-0.51(-3.65%)
Jun 02, 2023	13.42	13.92	13.41	13.90	1,698,718	+0.69(+5.20%)
Jun 01, 2023	13.26	13.43	13.17	13.22	1,458,933	-0.02(-0.14%)
May 31, 2023	13.12	13.32	12.97	13.24	3,169,147	-0.03(-0.21%)
May 30, 2023	13.68	13.83	13.23	13.26	1,272,699	-0.33(-2.42%)
May 26, 2023	13.14	13.64	12.95	13.59	1,978,957	+0.49(+3.73%)
May 25, 2023	13.41	13.45	12.39	13.10	5,043,376	-0.36(-2.66%)
May 24, 2023	13.74	13.75	13.36	13.46	1,321,720	-0.40(-2.85%)
May 23, 2023	13.76	14.22	13.76	13.86	1,295,144	+0.07(+0.48%)
May 22, 2023	13.72	13.88	13.55	13.79	972,944	+0.11(+0.83%)
May 19, 2023	13.90	14.02	13.62	13.68	1,279,333	-0.08(-0.55%)
May 18, 2023	13.72	13.85	13.60	13.75	898,293	+0.04(+0.27%)
May 17, 2023	13.41	13.77	13.36	13.72	1,249,209	+0.45(+3.40%)
May 16, 2023	13.46	13.57	13.22	13.26	1,096,965	-0.30(-2.22%)
May 15, 2023	13.39	13.74	13.35	13.56	1,102,665	+0.25(+1.91%)
May 12, 2023	13.27	13.36	13.08	13.31	872,501	+0.10(+0.78%)
May 11, 2023	13.30	13.43	13.09	13.21	1,400,307	-0.24(-1.82%)
May 10, 2023	14.02	14.03	13.18	13.45	1,630,477	-0.45(-3.25%)
May 09, 2023	13.77	13.94	13.59	13.90	1,429,095	+0.05(+0.34%)
May 08, 2023	13.32	13.89	13.22	13.86	2,001,235	+0.54(+4.03%)
May 05, 2023	13.27	13.48	13.17	13.32	2,263,988	+0.30(+2.31%)
May 04, 2023	13.78	13.78	12.82	13.02	3,680,948	-0.87(-6.23%)
May 03, 2023	14.39	14.40	13.81	13.88	2,625,074	-0.42(-2.96%)
May 02, 2023	14.54	14.54	14.22	14.31	1,834,369	-0.17(-1.17%)

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.