Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	46.67	47.18	46.38	46.94	474,171	+0.21(+0.46%)
Jul 28, 2023	48.23	48.75	46.69	46.72	809,582	-1.41(-2.94%)
Jul 27, 2023	49.16	49.16	47.85	48.14	529,051	-0.91(-1.85%)
Jul 26, 2023	49.18	49.70	48.78	49.05	239,748	-0.15(-0.29%)
Jul 25, 2023	48.71	49.41	48.23	49.19	329,460	+0.34(+0.69%)
Jul 24, 2023	49.23	49.23	47.82	48.85	579,104	-0.17(-0.36%)
Jul 21, 2023	49.17	49.33	48.76	49.03	387,142	+0.25(+0.52%)
Jul 20, 2023	48.39	48.89	48.18	48.78	279,298	-0.14(-0.28%)
Jul 19, 2023	48.85	49.23	48.48	48.91	301,524	+0.06(+0.12%)
Jul 18, 2023	47.67	49.10	47.67	48.85	482,958	+1.29(+2.71%)
Jul 17, 2023	47.36	48.00	47.28	47.57	220,360	+0.08(+0.16%)
Jul 14, 2023	47.21	47.49	46.52	47.49	284,622	+0.38(+0.80%)
Jul 13, 2023	47.16	47.92	47.09	47.11	380,817	+0.18(+0.39%)
Jul 12, 2023	47.74	47.74	46.90	46.93	297,308	-0.13(-0.27%)
Jul 11, 2023	47.07	47.66	46.80	47.05	319,298	+0.22(+0.48%)
Jul 10, 2023	45.23	46.99	45.20	46.83	389,840	+1.59(+3.51%)
Jul 07, 2023	44.27	45.27	44.27	45.24	352,345	+1.13(+2.57%)
Jul 06, 2023	44.04	44.41	43.17	44.11	356,211	-0.34(-0.76%)
Jul 05, 2023	44.85	44.88	43.90	44.45	538,027	-0.77(-1.71%)
Jul 03, 2023	45.15	45.60	45.11	45.22	133,147	-0.05(-0.11%)
Jun 30, 2023	45.75	45.80	45.08	45.27	645,927	-0.10(-0.21%)
Jun 29, 2023	44.66	45.39	44.66	45.37	299,206	+0.66(+1.47%)
Jun 28, 2023	44.95	45.36	44.35	44.71	520,827	-0.31(-0.69%)
Jun 27, 2023	43.47	45.30	43.39	45.02	1,076,986	+1.82(+4.21%)
Jun 26, 2023	42.76	43.53	42.76	43.20	369,520	+0.31(+0.72%)
Jun 23, 2023	43.72	43.97	42.55	42.89	1,721,024	-1.25(-2.83%)
Jun 22, 2023	45.35	45.35	44.09	44.14	416,080	-1.28(-2.81%)
Jun 21, 2023	45.16	45.80	45.00	45.42	385,094	+0.24(+0.54%)
Jun 20, 2023	45.59	45.83	44.82	45.18	441,013	-0.66(-1.44%)
Jun 16, 2023	47.34	47.34	45.62	45.83	754,318	-1.16(-2.47%)
Jun 15, 2023	47.20	47.38	46.40	47.00	384,861	-0.20(-0.43%)
Jun 14, 2023	47.89	48.21	46.80	47.20	417,696	-0.69(-1.43%)
Jun 13, 2023	47.88	48.78	47.64	47.89	622,710	+0.24(+0.51%)
Jun 12, 2023	47.37	47.91	46.99	47.64	238,018	+0.46(+0.98%)
Jun 09, 2023	47.51	47.88	46.99	47.18	230,443	-0.40(-0.85%)
Jun 08, 2023	46.63	47.96	45.08	47.59	351,081	+0.85(+1.81%)
Jun 07, 2023	46.64	47.14	46.07	46.74	717,877	+0.15(+0.33%)
Jun 06, 2023	45.26	46.75	45.09	46.59	682,015	+1.47(+3.27%)
Jun 05, 2023	44.92	45.16	44.59	45.11	375,924	-0.29(-0.64%)
Jun 02, 2023	44.94	45.82	44.68	45.40	488,886	+1.07(+2.41%)
Jun 01, 2023	43.78	44.53	43.39	44.33	402,063	+0.43(+0.99%)
May 31, 2023	43.75	44.02	43.00	43.90	492,465	+0.01(+0.02%)
May 30, 2023	43.94	44.23	43.55	43.89	247,362	-0.05(-0.11%)
May 26, 2023	43.89	44.22	43.45	43.94	274,388	-0.01(-0.02%)
May 25, 2023	44.34	45.10	43.93	43.95	354,195	-0.35(-0.78%)
May 24, 2023	44.29	44.70	43.56	44.29	921,434	-0.52(-1.16%)
May 23, 2023	44.88	45.32	44.40	44.81	579,773	-0.34(-0.75%)
May 22, 2023	45.46	45.46	44.61	45.15	454,792	-0.20(-0.45%)
May 19, 2023	46.05	46.17	44.62	45.35	355,695	-0.39(-0.86%)
May 18, 2023	44.44	45.94	44.44	45.75	430,985	+1.23(+2.77%)
May 17, 2023	44.04	45.00	44.04	44.52	559,324	+0.63(+1.43%)
May 16, 2023	44.43	44.57	43.74	43.89	284,277	-0.77(-1.73%)
May 15, 2023	44.27	45.03	43.79	44.66	373,054	+0.44(+1.00%)
May 12, 2023	43.31	44.43	43.31	44.22	681,573	+0.89(+2.04%)
May 11, 2023	43.60	43.68	42.93	43.33	404,086	-0.56(-1.27%)
May 10, 2023	45.14	45.19	42.48	43.89	1,248,298	-1.45(-3.21%)
May 09, 2023	45.35	46.12	45.04	45.34	800,799	-0.26(-0.57%)
May 08, 2023	46.87	47.23	45.08	45.60	523,151	-0.98(-2.11%)
May 05, 2023	46.68	47.12	45.11	46.59	500,400	+1.87(+4.18%)
May 04, 2023	45.68	46.10	44.14	44.72	442,269	-1.06(-2.31%)
May 03, 2023	46.55	46.94	45.56	45.78	436,850	-0.83(-1.78%)
May 02, 2023	46.62	46.82	45.62	46.60	352,465	-0.35(-0.74%)

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.