Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	54.82	55.01	53.88	54.16	6,279,012	-0.61(-1.12%)
Jul 28, 2023	53.98	54.86	53.91	54.77	3,947,358	+0.91(+1.70%)
Jul 27, 2023	53.85	54.15	53.38	53.86	4,713,897	+0.36(+0.67%)
Jul 26, 2023	52.77	53.82	52.69	53.50	3,069,650	+0.79(+1.49%)
Jul 25, 2023	52.15	52.74	51.94	52.71	2,666,137	+0.74(+1.42%)
Jul 24, 2023	51.35	52.20	51.29	51.97	2,747,832	+0.79(+1.54%)
Jul 21, 2023	51.22	51.44	50.89	51.18	2,014,384	+0.16(+0.30%)
Jul 20, 2023	51.15	51.15	50.65	51.03	2,400,049	+0.22(+0.44%)
Jul 19, 2023	50.53	51.25	50.46	50.80	3,502,189	+0.76(+1.51%)
Jul 18, 2023	50.50	51.01	49.75	50.05	2,429,927	-0.38(-0.75%)
Jul 17, 2023	50.54	50.73	49.96	50.42	2,295,276	-0.44(-0.86%)
Jul 14, 2023	51.43	51.43	50.74	50.86	2,051,199	-0.62(-1.21%)
Jul 13, 2023	50.74	51.66	50.74	51.48	2,472,487	+0.77(+1.51%)
Jul 12, 2023	50.61	50.83	50.05	50.72	2,579,494	+0.50(+0.99%)
Jul 11, 2023	49.75	50.23	49.65	50.22	2,747,059	+0.75(+1.51%)
Jul 10, 2023	50.28	50.40	49.29	49.47	3,421,131	-0.84(-1.66%)
Jul 07, 2023	50.51	50.97	50.06	50.31	3,452,681	-0.33(-0.65%)
Jul 06, 2023	49.95	50.97	49.66	50.64	3,476,618	+0.21(+0.42%)
Jul 05, 2023	50.06	50.65	49.84	50.42	2,835,467	+0.07(+0.14%)
Jul 03, 2023	49.95	50.71	49.76	50.36	1,534,903	+0.75(+1.51%)
Jun 30, 2023	49.39	49.77	48.87	49.61	2,434,313	+0.34(+0.69%)
Jun 29, 2023	48.46	49.45	48.35	49.27	3,274,834	+0.84(+1.73%)
Jun 28, 2023	48.32	48.51	47.80	48.43	4,010,408	-0.13(-0.26%)
Jun 27, 2023	48.90	49.27	48.54	48.56	2,592,152	-0.26(-0.54%)
Jun 26, 2023	48.01	48.88	47.98	48.82	2,273,003	+0.71(+1.47%)
Jun 23, 2023	48.94	48.96	47.94	48.11	3,432,408	-0.88(-1.81%)
Jun 22, 2023	49.33	49.40	48.55	49.00	2,767,726	-0.06(-0.12%)
Jun 21, 2023	48.30	49.17	47.95	49.05	3,507,954	+0.62(+1.28%)
Jun 20, 2023	48.90	48.91	48.35	48.43	3,003,051	-0.54(-1.11%)
Jun 16, 2023	48.95	49.07	48.55	48.98	4,235,752	+0.17(+0.36%)
Jun 15, 2023	48.36	49.03	48.26	48.80	3,150,884	+0.44(+0.90%)
Jun 14, 2023	49.19	49.33	48.35	48.36	3,522,142	-0.49(-0.99%)
Jun 13, 2023	49.16	49.65	48.77	48.85	3,482,305	-0.38(-0.77%)
Jun 12, 2023	49.12	49.55	48.89	49.23	2,650,697	+0.27(+0.56%)
Jun 09, 2023	49.23	49.27	48.75	48.96	2,608,103	-0.48(-0.96%)
Jun 08, 2023	49.64	49.77	48.79	49.43	2,614,886	-0.46(-0.92%)
Jun 07, 2023	48.85	50.10	48.64	49.89	3,399,018	+0.87(+1.76%)
Jun 06, 2023	49.01	49.37	48.56	49.02	2,502,582	-0.07(-0.14%)
Jun 05, 2023	49.90	50.18	48.85	49.09	2,855,095	-0.81(-1.62%)
Jun 02, 2023	49.47	50.30	49.12	49.90	4,415,512	+0.71(+1.44%)
Jun 01, 2023	49.69	49.69	48.98	49.19	3,423,693	-0.03(-0.06%)
May 31, 2023	50.41	50.52	49.08	49.22	6,351,254	-1.22(-2.43%)
May 30, 2023	49.99	50.56	49.40	50.44	3,707,430	+0.36(+0.71%)
May 26, 2023	49.84	50.21	49.59	50.09	3,446,032	+0.24(+0.48%)
May 25, 2023	49.67	50.07	49.37	49.85	3,831,803	-0.01(-0.02%)
May 24, 2023	49.85	50.11	48.86	49.86	3,827,330	+0.10(+0.19%)
May 23, 2023	48.44	50.04	48.37	49.76	3,861,478	+1.50(+3.11%)
May 22, 2023	48.15	48.53	47.95	48.26	3,116,106	+0.14(+0.30%)
May 19, 2023	48.15	48.66	47.86	48.11	5,965,236	-0.01(-0.02%)
May 18, 2023	48.00	48.45	47.67	48.12	3,525,643	-0.14(-0.30%)
May 17, 2023	47.30	48.29	47.12	48.27	3,742,007	+0.89(+1.87%)
May 16, 2023	47.45	47.62	46.86	47.38	4,202,712	-0.26(-0.55%)
May 15, 2023	47.63	48.26	47.40	47.64	4,855,350	+0.58(+1.23%)
May 12, 2023	47.38	47.67	46.55	47.06	5,284,249	-0.45(-0.95%)
May 11, 2023	45.99	47.56	45.72	47.52	7,280,719	+1.98(+4.36%)
May 10, 2023	47.19	47.53	45.37	45.53	9,102,537	-1.48(-3.15%)
May 09, 2023	48.44	48.44	46.71	47.02	12,542,393	-1.84(-3.76%)
May 08, 2023	52.41	52.73	48.17	48.85	26,220,856	-9.59(-16.41%)
May 05, 2023	57.81	58.76	57.69	58.45	3,789,468	+0.54(+0.93%)
May 04, 2023	58.10	58.36	57.46	57.91	2,400,728	-0.41(-0.71%)
May 03, 2023	58.76	59.08	58.19	58.32	2,863,622	-0.37(-0.62%)
May 02, 2023	59.81	59.83	58.16	58.69	2,006,821	-1.34(-2.23%)

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.