Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.26	60.18	58.26	59.04	481,222	+1.16(+2.01%)
Jul 28, 2023	58.09	58.80	56.60	57.87	419,465	-0.20(-0.34%)
Jul 27, 2023	57.77	60.11	56.20	58.07	724,067	+1.68(+2.97%)
Jul 26, 2023	55.55	56.81	55.15	56.39	388,631	+0.32(+0.56%)
Jul 25, 2023	55.80	56.63	55.25	56.08	369,695	+0.28(+0.49%)
Jul 24, 2023	55.45	56.74	54.98	55.80	170,381	+0.29(+0.52%)
Jul 21, 2023	56.91	56.91	55.19	55.52	232,851	-1.10(-1.95%)
Jul 20, 2023	56.57	57.00	55.78	56.62	191,078	+0.45(+0.81%)
Jul 19, 2023	56.74	57.00	55.85	56.17	201,336	-0.84(-1.47%)
Jul 18, 2023	55.64	57.03	54.82	57.00	336,714	+1.86(+3.38%)
Jul 17, 2023	56.05	56.33	54.81	55.14	358,543	-0.90(-1.60%)
Jul 14, 2023	57.38	57.38	56.02	56.04	211,917	-1.46(-2.54%)
Jul 13, 2023	57.14	57.63	56.19	57.50	370,188	+0.91(+1.60%)
Jul 12, 2023	56.81	57.44	55.86	56.59	372,112	+1.01(+1.81%)
Jul 11, 2023	54.93	55.68	53.92	55.58	305,299	+1.13(+2.08%)
Jul 10, 2023	52.88	54.59	52.88	54.45	322,624	+1.07(+2.00%)
Jul 07, 2023	53.07	54.87	52.90	53.38	352,067	+0.60(+1.14%)
Jul 06, 2023	53.86	54.26	51.23	52.78	423,700	-1.65(-3.03%)
Jul 05, 2023	54.63	55.15	53.68	54.43	260,637	-1.08(-1.95%)
Jul 03, 2023	55.23	56.44	55.23	55.52	132,048	+0.16(+0.29%)
Jun 30, 2023	55.41	55.56	54.72	55.36	358,097	+0.49(+0.90%)
Jun 29, 2023	53.34	55.27	53.34	54.86	374,944	+1.56(+2.92%)
Jun 28, 2023	51.46	53.74	51.28	53.31	442,838	+1.39(+2.68%)
Jun 27, 2023	51.28	52.24	50.63	51.92	269,146	+0.80(+1.56%)
Jun 26, 2023	50.74	51.90	50.74	51.12	296,240	+0.39(+0.78%)
Jun 23, 2023	50.36	51.31	49.93	50.72	724,661	-0.75(-1.46%)
Jun 22, 2023	52.01	52.19	50.41	51.47	314,673	-0.89(-1.70%)
Jun 21, 2023	51.00	52.64	51.00	52.36	334,621	+0.98(+1.90%)
Jun 20, 2023	50.74	51.48	49.91	51.38	299,434	+0.15(+0.29%)
Jun 16, 2023	51.91	51.91	50.32	51.23	876,025	-0.08(-0.15%)
Jun 15, 2023	50.23	51.63	50.23	51.31	344,753	+0.43(+0.85%)
Jun 14, 2023	52.46	52.77	50.31	50.88	373,816	-0.98(-1.88%)
Jun 13, 2023	51.27	52.86	50.97	51.86	349,444	+1.10(+2.18%)
Jun 12, 2023	50.14	51.20	49.49	50.75	307,705	+0.51(+1.02%)
Jun 09, 2023	51.02	51.13	49.81	50.24	315,108	-0.89(-1.74%)
Jun 08, 2023	51.04	51.70	50.14	51.13	318,371	-0.18(-0.35%)
Jun 07, 2023	50.06	51.52	50.01	51.30	472,317	+1.83(+3.71%)
Jun 06, 2023	47.19	50.05	47.19	49.47	421,428	+1.98(+4.17%)
Jun 05, 2023	47.37	47.89	46.01	47.49	371,742	-0.84(-1.73%)
Jun 02, 2023	47.49	49.13	47.05	48.33	512,980	+2.76(+6.06%)
Jun 01, 2023	45.18	46.34	44.92	45.56	342,339	+0.58(+1.29%)
May 31, 2023	44.10	45.22	43.79	44.98	408,503	+0.69(+1.56%)
May 30, 2023	45.25	45.37	44.25	44.29	271,574	-0.94(-2.07%)
May 26, 2023	45.63	45.82	44.55	45.23	214,318	-0.03(-0.07%)
May 25, 2023	44.92	45.55	44.61	45.26	225,113	+0.34(+0.75%)
May 24, 2023	45.92	45.92	44.32	44.92	391,371	-1.44(-3.11%)
May 23, 2023	46.88	47.48	46.05	46.36	378,638	-1.05(-2.21%)
May 22, 2023	47.27	48.36	46.79	47.41	291,096	+0.29(+0.61%)
May 19, 2023	47.54	47.65	46.35	47.12	337,710	+0.37(+0.80%)
May 18, 2023	46.25	47.53	45.93	46.75	457,156	+0.56(+1.22%)
May 17, 2023	45.38	46.65	45.04	46.19	824,606	+0.94(+2.07%)
May 16, 2023	48.87	49.18	45.22	45.25	1,247,999	-4.16(-8.42%)
May 15, 2023	48.43	49.78	48.02	49.41	658,153	+1.41(+2.94%)
May 12, 2023	49.02	49.25	47.86	48.00	379,059	-0.86(-1.76%)
May 11, 2023	48.36	49.32	48.04	48.86	430,164	-0.76(-1.53%)
May 10, 2023	51.48	51.48	49.04	49.62	357,419	-0.76(-1.51%)
May 09, 2023	49.77	51.20	49.52	50.38	399,408	+0.21(+0.41%)
May 08, 2023	50.58	50.94	49.36	50.17	388,305	+0.59(+1.19%)
May 05, 2023	50.11	50.70	49.15	49.58	405,411	+0.54(+1.11%)
May 04, 2023	50.97	50.97	48.72	49.04	558,237	-2.38(-4.62%)
May 03, 2023	53.70	54.13	51.24	51.41	711,564	-2.18(-4.07%)
May 02, 2023	50.91	53.64	50.09	53.59	605,991	+2.70(+5.31%)

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.