Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.62	53.74	53.16	53.47	2,141,160	+0.23(+0.43%)
Jul 28, 2023	53.72	53.72	52.41	53.24	5,142,123	-0.78(-1.44%)
Jul 27, 2023	54.62	55.63	53.91	54.02	5,376,319	+2.67(+5.20%)
Jul 26, 2023	50.95	51.79	50.72	51.35	3,392,807	-0.07(-0.14%)
Jul 25, 2023	50.79	51.56	50.77	51.42	3,288,397	+1.16(+2.30%)
Jul 24, 2023	50.56	50.77	50.14	50.26	3,198,848	-0.19(-0.38%)
Jul 21, 2023	50.82	51.03	50.25	50.45	4,023,824	-0.05(-0.10%)
Jul 20, 2023	51.42	51.59	50.19	50.50	3,824,857	-1.40(-2.71%)
Jul 19, 2023	52.44	52.59	51.80	51.90	2,320,595	-0.88(-1.66%)
Jul 18, 2023	52.41	52.97	52.16	52.78	1,976,125	+0.22(+0.42%)
Jul 17, 2023	51.83	52.90	51.51	52.56	5,503,909	+0.29(+0.55%)
Jul 14, 2023	53.16	53.27	52.02	52.27	3,366,720	-0.93(-1.74%)
Jul 13, 2023	52.64	53.41	52.40	53.20	4,129,413	+1.74(+3.39%)
Jul 12, 2023	51.45	51.69	51.12	51.46	4,582,668	+2.25(+4.57%)
Jul 11, 2023	49.09	49.25	48.51	49.20	2,050,890	+0.64(+1.31%)
Jul 10, 2023	47.67	48.64	47.66	48.57	2,551,883	+0.92(+1.92%)
Jul 07, 2023	47.19	48.17	47.13	47.65	3,025,617	+0.49(+1.03%)
Jul 06, 2023	47.08	47.29	46.43	47.16	4,395,568	-1.62(-3.33%)
Jul 05, 2023	49.45	49.63	48.76	48.79	3,590,415	-1.28(-2.57%)
Jul 03, 2023	49.83	50.27	49.71	50.07	1,501,795	+0.28(+0.56%)
Jun 30, 2023	49.31	49.89	49.03	49.79	2,966,264	+1.28(+2.65%)
Jun 29, 2023	48.32	48.58	47.90	48.51	2,525,313	+0.47(+0.97%)
Jun 28, 2023	47.96	48.39	47.80	48.04	3,025,146	+0.19(+0.40%)
Jun 27, 2023	47.08	47.94	46.82	47.85	3,264,278	+0.84(+1.78%)
Jun 26, 2023	47.01	47.68	46.94	47.01	2,383,967	+0.79(+1.70%)
Jun 23, 2023	46.28	46.52	46.02	46.23	3,521,075	-1.51(-3.17%)
Jun 22, 2023	47.25	47.94	47.13	47.74	2,172,039	+0.29(+0.61%)
Jun 21, 2023	48.25	48.42	47.29	47.45	3,351,026	-1.15(-2.37%)
Jun 20, 2023	48.62	49.10	48.15	48.60	3,184,576	-1.12(-2.26%)
Jun 16, 2023	49.70	49.92	49.27	49.73	5,045,898	+0.14(+0.28%)
Jun 15, 2023	48.77	50.03	48.72	49.59	3,426,442	-0.37(-0.74%)
Jun 14, 2023	49.44	50.03	49.12	49.96	3,537,243	+0.78(+1.58%)
Jun 13, 2023	49.44	49.52	48.61	49.18	3,338,681	+0.39(+0.80%)
Jun 12, 2023	48.24	48.89	48.11	48.79	3,753,446	+1.81(+3.85%)
Jun 09, 2023	47.54	47.71	46.88	46.98	2,776,903	+0.19(+0.40%)
Jun 08, 2023	46.39	46.91	46.27	46.79	3,757,176	+1.27(+2.80%)
Jun 07, 2023	45.50	46.20	45.32	45.52	4,135,721	+0.93(+2.07%)
Jun 06, 2023	43.62	44.63	43.39	44.59	3,096,258	+0.48(+1.08%)
Jun 05, 2023	44.39	44.58	43.88	44.12	2,408,124	-0.56(-1.25%)
Jun 02, 2023	45.06	45.22	44.33	44.67	3,046,186	-0.04(-0.09%)
Jun 01, 2023	43.84	45.16	43.74	44.71	4,078,572	+1.50(+3.48%)
May 31, 2023	43.24	43.93	42.82	43.21	4,438,067	+0.10(+0.23%)
May 30, 2023	44.43	44.54	42.93	43.11	3,561,361	-0.72(-1.63%)
May 26, 2023	42.51	44.02	42.46	43.83	5,718,285	+1.56(+3.70%)
May 25, 2023	42.04	42.38	41.48	42.27	4,646,378	+0.33(+0.78%)
May 24, 2023	42.50	42.73	41.61	41.94	4,466,918	-2.16(-4.90%)
May 23, 2023	44.61	44.81	44.03	44.10	2,317,178	-1.07(-2.38%)
May 22, 2023	44.64	45.23	44.59	45.17	1,754,593	+0.37(+0.82%)
May 19, 2023	45.06	45.06	44.50	44.80	3,468,643	+0.53(+1.19%)
May 18, 2023	43.47	44.36	43.43	44.28	3,964,019	+0.96(+2.23%)
May 17, 2023	42.58	43.40	42.33	43.31	3,234,347	+1.04(+2.47%)
May 16, 2023	42.38	42.75	42.23	42.27	2,447,866	-0.01(-0.02%)
May 15, 2023	41.89	42.29	41.67	42.28	3,731,892	+0.08(+0.19%)
May 12, 2023	42.02	42.21	41.74	42.20	3,416,705	+0.53(+1.27%)
May 11, 2023	41.82	41.85	41.45	41.67	2,943,537	-0.98(-2.31%)
May 10, 2023	42.91	43.12	42.33	42.66	2,992,817	+0.70(+1.66%)
May 09, 2023	41.88	42.18	41.78	41.96	2,733,303	-0.59(-1.38%)
May 08, 2023	42.53	42.65	42.20	42.55	2,020,511	+0.19(+0.45%)
May 05, 2023	41.51	42.54	41.44	42.36	3,771,634	+1.24(+3.02%)
May 04, 2023	41.16	41.40	40.88	41.11	4,652,203	-1.11(-2.64%)
May 03, 2023	42.29	42.89	42.18	42.23	3,492,993	-0.65(-1.51%)
May 02, 2023	43.03	43.42	42.68	42.87	3,601,588	+0.13(+0.30%)

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.