Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	22.83	23.17	22.73	23.05	623,888	+0.22(+0.96%)
Jul 28, 2023	22.88	23.22	22.80	22.83	356,332	+0.03(+0.13%)
Jul 27, 2023	23.57	23.60	22.76	22.80	534,471	-0.70(-2.98%)
Jul 26, 2023	23.53	23.66	23.19	23.50	390,828	-0.02(-0.09%)
Jul 25, 2023	23.03	23.55	23.03	23.52	472,678	+0.36(+1.55%)
Jul 24, 2023	23.58	23.66	23.02	23.16	312,336	-0.34(-1.45%)
Jul 21, 2023	23.74	23.74	23.31	23.50	361,870	+0.02(+0.09%)
Jul 20, 2023	23.50	23.58	23.30	23.48	309,053	+0.00(+0.00%)
Jul 19, 2023	23.68	23.75	23.36	23.48	431,832	-0.11(-0.47%)
Jul 18, 2023	22.86	23.70	22.82	23.59	550,025	+0.79(+3.46%)
Jul 17, 2023	23.48	23.56	22.75	22.80	502,236	-0.68(-2.90%)
Jul 14, 2023	23.64	23.77	23.27	23.48	402,061	-0.17(-0.72%)
Jul 13, 2023	23.85	23.99	23.54	23.65	478,216	-0.12(-0.50%)
Jul 12, 2023	23.32	23.95	23.13	23.77	530,009	+0.83(+3.62%)
Jul 11, 2023	23.04	23.24	22.81	22.94	531,431	-0.05(-0.22%)
Jul 10, 2023	22.47	23.24	22.44	22.99	538,783	+0.49(+2.18%)
Jul 07, 2023	22.75	22.88	22.48	22.50	319,460	-0.15(-0.66%)
Jul 06, 2023	22.15	22.68	21.97	22.65	495,168	+0.35(+1.57%)
Jul 05, 2023	22.36	22.44	22.04	22.30	424,083	-0.24(-1.06%)
Jul 03, 2023	22.50	22.68	22.26	22.54	341,133	+0.01(+0.04%)
Jun 30, 2023	22.57	22.73	22.33	22.53	579,289	+0.07(+0.31%)
Jun 29, 2023	21.88	22.61	21.87	22.46	674,065	+0.65(+2.98%)
Jun 28, 2023	20.92	21.83	20.88	21.81	611,298	+0.90(+4.30%)
Jun 27, 2023	20.28	21.03	20.16	20.91	490,927	+0.80(+3.98%)
Jun 26, 2023	19.92	20.29	19.91	20.11	698,312	+0.13(+0.65%)
Jun 23, 2023	20.28	20.44	19.92	19.98	1,845,073	-0.60(-2.92%)
Jun 22, 2023	20.65	20.84	20.25	20.58	691,213	-0.14(-0.68%)
Jun 21, 2023	20.71	20.71	20.36	20.72	555,037	+0.02(+0.10%)
Jun 20, 2023	20.80	21.03	20.57	20.70	519,535	-0.06(-0.29%)
Jun 16, 2023	21.33	21.34	20.68	20.76	550,464	-0.63(-2.95%)
Jun 15, 2023	21.87	22.16	21.36	21.39	567,777	-0.61(-2.77%)
Jun 14, 2023	21.24	22.38	20.85	22.00	944,566	+1.13(+5.41%)
Jun 13, 2023	21.04	21.10	20.68	20.87	466,404	-0.08(-0.38%)
Jun 12, 2023	20.76	21.01	20.76	20.95	542,450	+0.23(+1.11%)
Jun 09, 2023	20.99	21.06	20.58	20.72	600,624	-0.27(-1.29%)
Jun 08, 2023	21.31	21.31	20.96	20.99	688,777	-0.32(-1.50%)
Jun 07, 2023	21.47	21.73	21.13	21.31	693,616	-0.04(-0.19%)
Jun 06, 2023	21.27	21.47	21.19	21.35	319,162	+0.10(+0.47%)
Jun 05, 2023	20.80	21.30	20.73	21.25	410,467	+0.46(+2.21%)
Jun 02, 2023	20.59	20.89	20.48	20.79	487,301	+0.34(+1.66%)
Jun 01, 2023	20.08	20.56	19.91	20.45	457,473	+0.38(+1.89%)
May 31, 2023	20.05	20.15	19.75	20.07	505,639	+0.02(+0.10%)
May 30, 2023	20.16	20.45	19.91	20.05	488,999	+0.10(+0.50%)
May 26, 2023	19.70	19.96	19.55	19.95	515,903	+0.26(+1.32%)
May 25, 2023	20.38	20.38	19.66	19.69	682,074	-0.69(-3.39%)
May 24, 2023	20.64	20.68	20.09	20.38	376,157	-0.35(-1.69%)
May 23, 2023	21.02	21.20	20.66	20.73	405,337	-0.40(-1.89%)
May 22, 2023	21.10	21.25	20.89	21.13	416,458	+0.17(+0.81%)
May 19, 2023	21.50	21.50	20.91	20.96	472,473	-0.34(-1.60%)
May 18, 2023	21.38	21.82	21.20	21.30	580,066	-0.08(-0.37%)
May 17, 2023	20.89	21.61	20.70	21.38	552,697	+0.51(+2.44%)
May 16, 2023	20.81	21.18	20.68	20.87	309,608	+0.02(+0.10%)
May 15, 2023	20.48	21.09	20.32	20.85	409,937	+0.49(+2.41%)
May 12, 2023	20.45	20.61	20.06	20.36	331,401	-0.08(-0.39%)
May 11, 2023	21.01	21.15	20.34	20.44	564,470	-0.57(-2.71%)
May 10, 2023	21.13	21.23	20.64	21.01	637,618	+0.21(+1.01%)
May 09, 2023	20.18	20.98	20.09	20.80	723,699	+0.58(+2.87%)
May 08, 2023	20.66	21.04	20.05	20.22	1,228,999	-0.44(-2.13%)
May 05, 2023	21.67	21.67	20.59	20.66	1,385,661	-0.18(-0.86%)
May 04, 2023	21.38	22.26	20.05	20.84	3,239,644	-2.49(-10.67%)
May 03, 2023	22.52	23.36	22.46	23.33	1,519,727	+0.86(+3.83%)
May 02, 2023	22.82	22.86	21.97	22.47	949,340	-0.35(-1.53%)

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.