Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.59	12.67	12.26	12.40	831,448	-0.15(-1.20%)
Jul 28, 2023	12.70	12.80	12.40	12.55	1,299,574	+0.12(+0.97%)
Jul 27, 2023	13.43	13.56	12.35	12.43	1,563,369	-1.12(-8.27%)
Jul 26, 2023	13.90	13.94	13.31	13.55	856,921	-0.17(-1.24%)
Jul 25, 2023	14.28	14.51	13.67	13.72	1,043,159	-0.56(-3.92%)
Jul 24, 2023	13.69	14.74	13.65	14.28	1,452,524	-0.03(-0.21%)
Jul 21, 2023	13.95	14.64	13.90	14.31	902,235	+0.46(+3.32%)
Jul 20, 2023	15.20	15.20	13.80	13.85	1,144,827	-1.39(-9.12%)
Jul 19, 2023	15.66	15.78	14.91	15.24	839,037	-0.34(-2.18%)
Jul 18, 2023	15.56	16.19	15.31	15.58	906,598	-0.01(-0.06%)
Jul 17, 2023	15.00	15.72	14.70	15.59	729,443	+0.49(+3.25%)
Jul 14, 2023	15.81	15.87	14.99	15.10	832,041	-0.81(-5.09%)
Jul 13, 2023	15.57	16.52	15.32	15.91	1,069,904	+0.44(+2.84%)
Jul 12, 2023	15.59	15.88	15.04	15.47	1,351,473	+0.19(+1.24%)
Jul 11, 2023	14.93	15.42	14.43	15.28	1,056,780	+0.46(+3.10%)
Jul 10, 2023	14.04	14.99	13.69	14.82	902,779	+0.74(+5.26%)
Jul 07, 2023	14.06	14.46	13.98	14.08	939,871	+0.25(+1.81%)
Jul 06, 2023	13.95	14.20	13.67	13.83	993,530	-0.67(-4.62%)
Jul 05, 2023	15.11	15.15	14.28	14.50	1,358,446	-0.75(-4.92%)
Jul 03, 2023	15.63	15.63	14.98	15.25	579,441	-0.24(-1.55%)
Jun 30, 2023	15.74	16.40	15.47	15.49	1,017,149	-0.02(-0.13%)
Jun 29, 2023	15.50	16.38	15.20	15.51	1,546,944	+0.13(+0.85%)
Jun 28, 2023	14.69	15.55	14.51	15.38	1,097,212	+0.64(+4.34%)
Jun 27, 2023	15.31	15.32	14.21	14.74	1,747,168	-0.48(-3.15%)
Jun 26, 2023	15.88	15.92	15.09	15.22	1,684,984	-0.61(-3.85%)
Jun 23, 2023	16.70	16.95	15.31	15.83	2,641,539	-1.20(-7.05%)
Jun 22, 2023	17.34	17.50	16.95	17.03	945,047	-0.56(-3.18%)
Jun 21, 2023	18.31	18.36	17.19	17.59	1,450,472	-0.75(-4.09%)
Jun 20, 2023	18.95	20.57	18.22	18.34	2,881,939	-0.89(-4.63%)
Jun 16, 2023	19.53	19.58	18.24	19.23	1,582,676	+0.09(+0.44%)
Jun 15, 2023	18.43	19.70	18.41	19.14	1,626,559	+0.61(+3.26%)
Jun 14, 2023	18.67	19.11	17.70	18.54	1,966,146	-0.16(-0.86%)
Jun 13, 2023	19.84	20.00	18.18	18.70	1,919,716	-0.50(-2.60%)
Jun 12, 2023	18.60	19.22	18.41	19.20	1,106,211	+0.64(+3.45%)
Jun 09, 2023	19.15	19.88	18.37	18.56	1,262,861	-0.44(-2.32%)
Jun 08, 2023	19.97	20.15	18.85	19.00	1,943,999	-0.83(-4.19%)
Jun 07, 2023	21.88	22.35	19.78	19.83	2,102,698	-1.68(-7.81%)
Jun 06, 2023	19.94	21.92	19.91	21.51	2,088,897	+1.49(+7.44%)
Jun 05, 2023	20.98	22.69	19.74	20.02	3,219,389	-1.25(-5.88%)
Jun 02, 2023	18.28	21.70	18.24	21.27	6,210,835	+3.16(+17.45%)
Jun 01, 2023	17.62	18.98	17.10	18.11	1,793,151	+0.32(+1.80%)
May 31, 2023	17.13	19.73	17.13	17.79	4,984,738	+0.73(+4.28%)
May 30, 2023	17.26	18.00	16.67	17.06	1,269,563	-0.44(-2.51%)
May 26, 2023	18.17	18.17	17.10	17.50	1,235,746	-0.48(-2.67%)
May 25, 2023	19.01	19.24	17.31	17.98	1,893,299	-0.96(-5.07%)
May 24, 2023	18.55	20.29	18.41	18.94	2,822,382	+0.55(+2.99%)
May 23, 2023	19.61	19.67	18.01	18.39	2,189,588	-1.32(-6.70%)
May 22, 2023	16.91	20.48	16.33	19.71	4,208,065	+1.84(+10.30%)
May 19, 2023	17.38	18.77	17.21	17.87	2,233,011	+0.40(+2.29%)
May 18, 2023	17.50	17.50	16.31	17.47	1,929,327	+0.15(+0.87%)
May 17, 2023	16.90	17.45	15.70	17.32	2,660,186	-0.19(-1.09%)
May 16, 2023	18.18	18.50	16.60	17.51	3,114,399	-0.96(-5.20%)
May 15, 2023	19.31	19.81	17.79	18.47	3,643,084	-0.80(-4.15%)
May 12, 2023	19.90	21.50	18.55	19.27	8,296,013	-0.62(-3.12%)
May 11, 2023	16.52	20.00	15.66	19.89	8,315,168	+3.46(+21.06%)
May 10, 2023	16.36	16.71	15.01	16.43	2,754,662	+0.07(+0.43%)
May 09, 2023	16.92	16.95	15.75	16.36	2,278,404	+0.00(+0.00%)
May 08, 2023	14.65	17.88	14.41	16.36	5,841,496	+1.13(+7.42%)
May 05, 2023	15.32	15.70	13.74	15.23	5,655,370	+0.83(+5.76%)
May 04, 2023	10.67	15.02	10.67	14.40	9,923,956	+3.73(+34.96%)
May 03, 2023	9.900	11.17	9.470	10.67	3,944,747	-0.55(-4.90%)
May 02, 2023	10.21	11.55	9.530	11.22	8,964,029	+0.93(+9.04%)

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.