Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.52	20.25	19.40	20.18	1,748,432	+0.69(+3.54%)
Jul 28, 2023	19.25	19.64	19.20	19.49	1,214,798	+0.40(+2.10%)
Jul 27, 2023	19.70	19.78	19.06	19.09	2,004,379	-0.42(-2.15%)
Jul 26, 2023	19.44	19.68	19.31	19.51	1,575,018	+0.06(+0.31%)
Jul 25, 2023	19.52	19.84	19.44	19.45	1,477,239	+0.04(+0.21%)
Jul 24, 2023	19.80	19.84	19.40	19.41	2,003,587	-0.45(-2.27%)
Jul 21, 2023	20.68	20.68	19.83	19.86	2,362,003	-0.77(-3.73%)
Jul 20, 2023	20.90	20.99	20.46	20.63	1,344,933	-0.41(-1.95%)
Jul 19, 2023	21.52	21.52	20.97	21.04	1,215,240	-0.26(-1.22%)
Jul 18, 2023	21.17	21.72	21.07	21.30	1,602,610	+0.36(+1.72%)
Jul 17, 2023	20.39	21.24	20.27	20.94	1,583,377	+0.29(+1.40%)
Jul 14, 2023	20.81	20.81	20.36	20.65	1,369,032	-0.28(-1.34%)
Jul 13, 2023	20.93	21.13	20.82	20.93	1,502,636	+0.25(+1.21%)
Jul 12, 2023	21.30	21.34	20.62	20.68	1,396,072	-0.30(-1.43%)
Jul 11, 2023	21.10	21.20	20.74	20.98	1,255,477	-0.04(-0.19%)
Jul 10, 2023	19.85	21.03	19.80	21.02	2,524,141	+0.99(+4.94%)
Jul 07, 2023	19.94	20.48	19.94	20.03	1,441,890	+0.01(+0.05%)
Jul 06, 2023	20.20	20.25	19.60	20.02	1,673,507	-0.55(-2.67%)
Jul 05, 2023	20.50	20.71	20.15	20.57	1,137,344	+0.16(+0.78%)
Jul 03, 2023	20.50	20.74	20.35	20.41	845,573	+0.20(+0.99%)
Jun 30, 2023	19.70	20.30	19.42	20.21	2,137,764	+0.75(+3.85%)
Jun 29, 2023	19.37	19.87	19.32	19.46	2,042,940	+0.09(+0.46%)
Jun 28, 2023	20.09	20.14	19.27	19.37	3,422,065	-1.00(-4.91%)
Jun 27, 2023	20.28	20.38	20.03	20.37	650,493	+0.20(+0.99%)
Jun 26, 2023	20.20	20.67	20.17	20.17	836,132	+0.05(+0.25%)
Jun 23, 2023	20.17	20.25	19.99	20.12	1,060,663	-0.45(-2.19%)
Jun 22, 2023	20.20	20.62	19.96	20.57	1,035,842	+0.17(+0.83%)
Jun 21, 2023	20.50	20.64	20.21	20.40	1,087,176	-0.39(-1.88%)
Jun 20, 2023	20.74	21.02	20.21	20.79	1,398,248	-0.08(-0.38%)
Jun 16, 2023	21.16	21.21	20.81	20.87	1,294,348	-0.21(-1.00%)
Jun 15, 2023	20.80	21.17	20.43	21.08	1,182,833	+0.07(+0.33%)
Jun 14, 2023	21.42	21.54	20.78	21.01	1,545,232	-0.17(-0.80%)
Jun 13, 2023	21.00	21.28	20.77	21.18	2,085,147	+0.51(+2.47%)
Jun 12, 2023	20.92	21.10	20.45	20.67	1,549,128	-0.31(-1.48%)
Jun 09, 2023	21.20	21.20	20.65	20.98	1,394,909	-0.06(-0.29%)
Jun 08, 2023	21.07	21.23	20.69	21.04	1,248,135	-0.10(-0.47%)
Jun 07, 2023	21.50	21.63	20.98	21.14	1,478,669	-0.24(-1.12%)
Jun 06, 2023	20.52	21.40	20.50	21.38	1,356,737	+0.54(+2.59%)
Jun 05, 2023	21.01	21.11	20.56	20.84	1,322,764	-0.37(-1.74%)
Jun 02, 2023	21.06	21.41	20.98	21.21	2,015,930	+0.36(+1.73%)
Jun 01, 2023	20.22	21.09	20.15	20.85	1,588,621	+0.66(+3.27%)
May 31, 2023	20.90	20.96	19.86	20.19	2,292,150	-1.00(-4.72%)
May 30, 2023	21.54	21.64	21.01	21.19	1,096,793	+0.02(+0.09%)
May 26, 2023	21.41	21.50	21.01	21.17	988,913	-0.16(-0.75%)
May 25, 2023	22.01	22.02	21.18	21.33	1,105,544	-0.61(-2.78%)
May 24, 2023	22.09	22.25	21.22	21.94	1,591,263	-0.51(-2.27%)
May 23, 2023	22.48	23.04	22.30	22.45	1,371,225	-0.43(-1.88%)
May 22, 2023	22.37	22.93	22.16	22.88	1,227,369	+0.61(+2.74%)
May 19, 2023	22.97	23.12	22.11	22.27	1,454,181	-0.66(-2.88%)
May 18, 2023	22.72	23.03	22.29	22.93	2,088,791	-0.07(-0.30%)
May 17, 2023	22.50	23.32	22.25	23.00	1,900,331	+0.81(+3.65%)
May 16, 2023	21.99	22.92	21.89	22.19	2,388,905	+0.46(+2.12%)
May 15, 2023	21.75	22.11	21.49	21.73	1,485,058	+0.32(+1.49%)
May 12, 2023	21.27	21.54	20.98	21.41	844,910	+0.05(+0.23%)
May 11, 2023	21.88	22.22	21.27	21.36	1,431,412	-0.50(-2.29%)
May 10, 2023	21.60	22.08	21.45	21.86	2,083,939	+0.73(+3.45%)
May 09, 2023	20.29	21.59	20.26	21.13	2,418,434	+0.52(+2.52%)
May 08, 2023	20.25	20.74	19.89	20.61	1,915,354	+0.71(+3.57%)
May 05, 2023	19.18	19.92	19.09	19.90	2,064,267	+1.17(+6.25%)
May 04, 2023	18.97	19.12	18.60	18.73	1,698,360	-0.21(-1.11%)
May 03, 2023	18.98	19.47	18.84	18.94	1,437,519	-0.05(-0.26%)
May 02, 2023	19.26	19.42	18.73	18.99	1,259,641	-0.38(-1.96%)

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.