Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.42	46.82	45.14	46.61	165,780	+0.77(+1.68%)
Jul 28, 2023	45.86	46.45	45.18	45.84	45,513	+0.44(+0.97%)
Jul 27, 2023	45.98	46.94	45.10	45.40	61,381	-0.53(-1.15%)
Jul 26, 2023	44.84	46.25	44.84	45.93	58,152	+1.11(+2.48%)
Jul 25, 2023	46.05	46.68	44.31	44.82	101,643	-1.65(-3.55%)
Jul 24, 2023	45.62	46.68	45.38	46.47	56,226	+0.72(+1.58%)
Jul 21, 2023	47.09	47.09	45.15	45.75	56,234	-0.88(-1.88%)
Jul 20, 2023	47.48	47.48	45.50	46.62	49,328	-0.47(-0.99%)
Jul 19, 2023	46.02	47.13	44.90	47.09	81,088	+1.23(+2.68%)
Jul 18, 2023	46.26	47.10	45.34	45.86	61,880	-0.39(-0.84%)
Jul 17, 2023	45.73	47.31	45.73	46.25	42,095	+0.46(+1.00%)
Jul 14, 2023	46.60	46.66	45.24	45.79	51,707	-0.89(-1.90%)
Jul 13, 2023	47.73	47.73	46.35	46.68	54,039	-0.85(-1.79%)
Jul 12, 2023	48.01	48.42	47.20	47.53	41,910	+0.81(+1.73%)
Jul 11, 2023	48.07	48.24	46.07	46.72	70,002	-1.06(-2.23%)
Jul 10, 2023	47.35	48.58	47.35	47.79	48,959	+0.23(+0.49%)
Jul 07, 2023	46.69	48.15	46.64	47.55	112,745	+0.70(+1.50%)
Jul 06, 2023	48.62	48.62	46.32	46.85	116,724	-2.16(-4.40%)
Jul 05, 2023	54.14	54.14	48.37	49.01	121,356	-5.45(-10.00%)
Jul 03, 2023	54.36	55.52	53.95	54.45	62,832	-0.05(-0.09%)
Jun 30, 2023	56.19	56.34	53.09	54.50	136,234	-1.82(-3.22%)
Jun 29, 2023	51.40	58.21	51.32	56.32	298,228	+5.10(+9.97%)
Jun 28, 2023	50.90	51.32	50.16	51.21	76,397	+0.36(+0.71%)
Jun 27, 2023	50.26	51.78	49.79	50.85	40,777	+0.81(+1.62%)
Jun 26, 2023	49.82	51.29	49.82	50.04	97,109	+0.24(+0.49%)
Jun 23, 2023	50.60	51.41	49.01	49.80	628,214	-1.57(-3.06%)
Jun 22, 2023	52.32	52.32	50.90	51.37	70,525	-1.19(-2.27%)
Jun 21, 2023	50.46	52.68	50.26	52.56	76,495	+1.50(+2.94%)
Jun 20, 2023	50.51	51.84	50.10	51.06	78,292	+0.55(+1.08%)
Jun 16, 2023	51.17	51.17	49.46	50.51	247,086	-0.05(-0.10%)
Jun 15, 2023	49.75	50.77	49.38	50.56	78,460	+0.61(+1.23%)
Jun 14, 2023	51.73	51.73	49.47	49.94	59,996	-1.56(-3.03%)
Jun 13, 2023	51.16	52.41	51.04	51.50	52,686	+0.64(+1.27%)
Jun 12, 2023	51.30	51.57	49.76	50.86	72,938	-0.58(-1.12%)
Jun 09, 2023	52.72	52.72	50.67	51.44	37,176	-1.02(-1.94%)
Jun 08, 2023	53.36	53.39	51.74	52.45	50,014	-1.17(-2.18%)
Jun 07, 2023	51.73	53.82	51.06	53.62	110,934	+2.08(+4.03%)
Jun 06, 2023	48.07	51.94	48.07	51.54	74,994	+3.51(+7.32%)
Jun 05, 2023	49.21	49.85	47.99	48.03	52,537	-2.24(-4.47%)
Jun 02, 2023	48.02	50.46	47.48	50.27	71,799	+3.19(+6.78%)
Jun 01, 2023	45.47	47.96	45.26	47.08	73,187	+1.44(+3.17%)
May 31, 2023	46.46	46.46	44.69	45.64	112,774	-0.73(-1.57%)
May 30, 2023	47.68	48.58	46.26	46.37	45,291	-1.14(-2.41%)
May 26, 2023	47.12	47.96	46.36	47.51	41,488	+0.53(+1.13%)
May 25, 2023	48.48	48.71	46.71	46.98	37,959	-1.95(-3.98%)
May 24, 2023	50.82	50.82	48.84	48.92	75,211	-2.33(-4.54%)
May 23, 2023	50.28	51.35	50.06	51.25	90,570	+0.82(+1.63%)
May 22, 2023	50.30	51.21	49.67	50.43	72,362	+0.60(+1.21%)
May 19, 2023	51.10	51.81	49.14	49.83	86,333	-0.35(-0.70%)
May 18, 2023	48.91	50.46	48.28	50.18	86,554	+1.12(+2.29%)
May 17, 2023	48.48	49.18	48.21	49.05	62,057	+1.30(+2.72%)
May 16, 2023	48.31	49.19	47.69	47.75	78,816	-1.05(-2.15%)
May 15, 2023	48.24	49.25	47.98	48.80	190,715	+0.65(+1.35%)
May 12, 2023	48.91	49.72	47.97	48.15	48,810	-0.64(-1.31%)
May 11, 2023	50.58	51.49	48.33	48.79	131,955	-2.47(-4.82%)
May 10, 2023	50.60	51.58	49.59	51.26	74,391	+1.29(+2.58%)
May 09, 2023	49.65	50.56	48.73	49.97	89,912	-0.48(-0.96%)
May 08, 2023	52.23	52.35	50.00	50.46	43,464	-1.51(-2.91%)
May 05, 2023	49.86	52.82	49.86	51.97	94,010	+3.28(+6.73%)
May 04, 2023	48.37	50.39	47.22	48.69	123,807	+0.12(+0.24%)
May 03, 2023	54.64	55.85	48.47	48.58	165,042	-4.20(-7.95%)
May 02, 2023	52.75	53.20	50.58	52.77	170,617	-0.48(-0.91%)

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.