Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	43.76	44.61	43.45	44.27	1,135,661	+0.81(+1.86%)
Jul 28, 2023	43.60	43.73	43.01	43.46	959,823	+0.23(+0.53%)
Jul 27, 2023	43.97	43.97	43.12	43.23	1,856,944	-1.21(-2.73%)
Jul 26, 2023	45.16	45.19	44.04	44.45	2,710,605	-0.60(-1.34%)
Jul 25, 2023	44.15	45.09	44.11	45.05	2,250,912	+1.07(+2.42%)
Jul 24, 2023	43.68	44.02	43.24	43.98	1,397,384	+0.35(+0.79%)
Jul 21, 2023	43.25	43.84	43.13	43.64	1,036,831	+0.21(+0.48%)
Jul 20, 2023	44.11	44.32	43.34	43.43	1,603,086	-0.85(-1.92%)
Jul 19, 2023	44.15	44.56	44.00	44.28	1,501,660	-0.08(-0.18%)
Jul 18, 2023	44.22	44.88	43.90	44.36	1,049,436	+0.48(+1.10%)
Jul 17, 2023	43.72	44.21	43.51	43.87	866,300	-0.29(-0.65%)
Jul 14, 2023	44.13	44.57	43.82	44.16	1,036,977	+0.11(+0.25%)
Jul 13, 2023	43.84	44.14	43.69	44.05	1,410,763	+0.50(+1.16%)
Jul 12, 2023	42.25	43.70	42.16	43.55	2,531,865	+2.00(+4.83%)
Jul 11, 2023	41.97	42.19	41.47	41.54	909,243	-0.19(-0.45%)
Jul 10, 2023	40.80	41.92	40.80	41.73	1,339,875	+0.68(+1.66%)
Jul 07, 2023	40.90	41.77	40.90	41.05	1,823,056	+0.14(+0.34%)
Jul 06, 2023	41.85	41.95	40.65	40.91	2,666,597	-1.32(-3.13%)
Jul 05, 2023	43.63	43.80	42.23	42.23	2,055,730	-1.18(-2.71%)
Jul 03, 2023	42.77	43.59	42.58	43.41	765,251	+0.73(+1.71%)
Jun 30, 2023	42.00	42.73	41.96	42.68	1,466,885	+0.68(+1.62%)
Jun 29, 2023	41.52	42.08	41.22	42.00	1,137,568	-0.03(-0.07%)
Jun 28, 2023	42.12	42.21	41.67	42.03	1,224,583	-0.40(-0.93%)
Jun 27, 2023	42.59	43.01	41.63	42.42	1,550,014	-0.02(-0.05%)
Jun 26, 2023	42.25	43.01	41.89	42.44	1,717,667	+0.38(+0.89%)
Jun 23, 2023	42.48	42.82	41.90	42.07	1,335,610	-0.18(-0.42%)
Jun 22, 2023	41.67	42.28	41.62	42.24	1,535,510	+0.11(+0.26%)
Jun 21, 2023	42.31	42.43	41.74	42.13	1,180,955	-0.32(-0.74%)
Jun 20, 2023	43.45	43.59	42.44	42.45	2,393,401	-1.86(-4.19%)
Jun 16, 2023	44.41	45.14	43.96	44.31	3,457,944	+0.19(+0.43%)
Jun 15, 2023	43.91	44.25	43.43	44.12	1,212,294	+0.11(+0.25%)
Jun 14, 2023	44.85	44.87	43.56	44.01	1,230,060	-0.35(-0.78%)
Jun 13, 2023	44.79	45.14	43.95	44.36	1,416,647	-0.12(-0.27%)
Jun 12, 2023	44.09	44.53	43.82	44.47	1,134,645	+0.18(+0.40%)
Jun 09, 2023	44.49	44.71	43.77	44.30	1,671,804	-0.44(-0.99%)
Jun 08, 2023	45.05	45.34	44.43	44.74	1,715,178	+0.34(+0.76%)
Jun 07, 2023	45.57	46.13	44.39	44.41	1,280,445	-1.12(-2.45%)
Jun 06, 2023	45.23	45.53	45.06	45.52	1,049,125	+0.29(+0.63%)
Jun 05, 2023	44.56	45.49	44.45	45.23	1,448,860	+0.44(+0.99%)
Jun 02, 2023	45.72	45.88	44.33	44.79	2,166,836	-0.87(-1.90%)
Jun 01, 2023	44.85	46.42	44.85	45.66	1,972,839	+0.98(+2.19%)
May 31, 2023	43.77	44.93	43.61	44.68	2,227,837	+1.11(+2.54%)
May 30, 2023	44.09	44.23	43.39	43.58	1,559,800	-0.51(-1.16%)
May 26, 2023	44.34	44.39	43.62	44.09	1,275,637	+0.37(+0.84%)
May 25, 2023	44.12	44.20	43.58	43.72	1,654,301	-0.66(-1.49%)
May 24, 2023	45.66	45.66	44.30	44.39	1,999,875	-1.17(-2.56%)
May 23, 2023	46.53	46.81	45.50	45.55	2,245,689	-1.64(-3.47%)
May 22, 2023	47.24	47.48	47.00	47.19	827,720	-0.29(-0.60%)
May 19, 2023	47.36	48.02	46.72	47.48	1,579,205	+0.23(+0.48%)
May 18, 2023	47.59	47.75	46.38	47.25	1,917,187	-1.23(-2.55%)
May 17, 2023	48.70	48.70	47.73	48.48	1,974,839	-0.37(-0.77%)
May 16, 2023	49.68	49.91	48.18	48.86	1,828,820	-1.14(-2.28%)
May 15, 2023	49.74	50.19	49.57	50.00	894,259	+0.43(+0.87%)
May 12, 2023	49.24	49.92	49.01	49.57	1,289,671	+0.13(+0.26%)
May 11, 2023	50.22	50.54	49.38	49.44	2,262,151	-1.59(-3.11%)
May 10, 2023	51.15	51.25	50.21	51.02	1,191,108	-0.09(-0.17%)
May 09, 2023	50.97	51.76	50.90	51.11	1,361,546	+0.08(+0.15%)
May 08, 2023	51.25	51.54	50.62	51.03	1,481,863	-0.25(-0.48%)
May 05, 2023	49.64	51.67	49.35	51.28	2,477,444	+0.67(+1.32%)
May 04, 2023	50.26	51.72	50.21	50.61	3,357,735	+0.73(+1.46%)
May 03, 2023	50.06	50.45	49.47	49.88	1,576,845	-0.32(-0.65%)
May 02, 2023	48.16	50.23	48.05	50.21	2,463,924	+2.07(+4.29%)

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.