Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	46.32	46.64	45.07	46.30	46,284	+0.10(+0.21%)
Jul 28, 2023	46.55	46.78	46.00	46.21	45,862	+0.04(+0.09%)
Jul 27, 2023	47.49	47.49	45.98	46.17	42,283	-0.97(-2.06%)
Jul 26, 2023	48.24	48.24	47.00	47.14	29,862	-1.13(-2.34%)
Jul 25, 2023	48.27	48.94	48.00	48.27	43,770	-0.10(-0.20%)
Jul 24, 2023	48.75	49.52	48.30	48.36	34,527	-0.51(-1.03%)
Jul 21, 2023	48.57	48.88	48.25	48.87	62,935	+0.49(+1.00%)
Jul 20, 2023	48.47	49.30	48.22	48.38	91,159	-0.32(-0.65%)
Jul 19, 2023	48.79	48.79	48.30	48.70	104,724	-0.12(-0.24%)
Jul 18, 2023	48.05	48.96	47.70	48.82	86,523	+0.64(+1.34%)
Jul 17, 2023	47.57	48.55	47.49	48.18	73,042	+0.52(+1.10%)
Jul 14, 2023	46.05	48.31	45.67	47.65	95,934	+1.77(+3.86%)
Jul 13, 2023	45.74	46.04	45.57	45.88	63,344	+0.17(+0.37%)
Jul 12, 2023	45.85	46.06	45.12	45.71	56,396	+0.49(+1.07%)
Jul 11, 2023	45.70	46.36	45.04	45.23	44,912	-0.38(-0.83%)
Jul 10, 2023	45.32	45.87	44.94	45.60	60,664	+0.08(+0.17%)
Jul 07, 2023	45.87	46.57	45.47	45.52	58,640	-0.11(-0.24%)
Jul 06, 2023	46.14	46.38	45.18	45.63	49,565	-0.79(-1.71%)
Jul 05, 2023	46.88	47.16	46.22	46.42	42,289	-1.39(-2.90%)
Jul 03, 2023	46.92	48.13	46.92	47.81	30,939	+0.57(+1.22%)
Jun 30, 2023	47.41	47.95	47.17	47.24	95,446	+0.13(+0.27%)
Jun 29, 2023	46.33	47.34	45.92	47.11	95,227	+0.91(+1.97%)
Jun 28, 2023	46.44	46.55	46.14	46.20	37,843	-0.42(-0.89%)
Jun 27, 2023	46.73	46.99	46.55	46.61	32,151	-0.11(-0.23%)
Jun 26, 2023	46.16	47.21	46.16	46.72	93,314	+0.59(+1.29%)
Jun 23, 2023	46.71	47.52	45.96	46.13	360,260	-1.28(-2.70%)
Jun 22, 2023	48.83	48.83	47.17	47.40	79,059	-1.45(-2.96%)
Jun 21, 2023	48.29	49.34	48.15	48.85	50,206	+0.30(+0.61%)
Jun 20, 2023	48.42	48.69	47.91	48.55	48,542	+0.10(+0.20%)
Jun 16, 2023	49.31	49.31	47.97	48.45	306,481	-0.35(-0.71%)
Jun 15, 2023	49.25	49.62	48.05	48.80	68,183	-0.64(-1.30%)
Jun 14, 2023	50.29	50.33	48.67	49.44	89,192	-0.61(-1.23%)
Jun 13, 2023	49.82	50.56	49.23	50.06	89,473	+0.31(+0.62%)
Jun 12, 2023	50.53	50.53	49.19	49.75	53,259	-0.74(-1.47%)
Jun 09, 2023	50.44	50.69	49.77	50.49	43,923	-0.46(-0.89%)
Jun 08, 2023	50.99	51.09	50.22	50.95	44,402	-0.27(-0.52%)
Jun 07, 2023	50.02	51.53	49.84	51.22	85,028	+1.40(+2.80%)
Jun 06, 2023	47.89	50.12	47.79	49.82	62,486	+1.93(+4.03%)
Jun 05, 2023	49.10	49.50	46.09	47.89	91,492	-1.59(-3.22%)
Jun 02, 2023	47.38	49.67	47.38	49.48	89,758	+2.38(+5.05%)
Jun 01, 2023	46.30	47.16	45.93	47.11	68,358	+0.76(+1.65%)
May 31, 2023	45.30	46.99	45.30	46.34	166,682	+0.96(+2.11%)
May 30, 2023	45.42	45.55	44.97	45.39	35,214	-0.04(-0.09%)
May 26, 2023	44.91	45.62	44.90	45.43	39,143	+0.46(+1.03%)
May 25, 2023	44.79	45.45	44.79	44.96	44,430	-0.17(-0.37%)
May 24, 2023	45.46	45.58	45.05	45.13	39,057	-0.52(-1.15%)
May 23, 2023	45.62	46.35	45.35	45.65	60,104	+0.00(+0.00%)
May 22, 2023	46.63	46.75	45.33	45.65	69,168	-0.83(-1.78%)
May 19, 2023	47.73	47.82	46.13	46.48	162,570	-0.52(-1.11%)
May 18, 2023	43.73	51.07	43.30	47.01	283,923	+4.49(+10.57%)
May 17, 2023	42.02	42.83	41.51	42.51	55,905	+0.67(+1.60%)
May 16, 2023	41.65	42.10	41.20	41.84	38,941	-0.16(-0.38%)
May 15, 2023	42.61	42.69	41.78	42.00	58,264	-0.27(-0.63%)
May 12, 2023	41.33	42.41	41.33	42.27	46,901	+0.92(+2.22%)
May 11, 2023	40.92	41.58	40.46	41.35	42,530	+0.04(+0.10%)
May 10, 2023	40.74	41.41	40.60	41.31	51,450	+1.13(+2.80%)
May 09, 2023	39.53	40.57	39.51	40.18	57,211	+0.33(+0.82%)
May 08, 2023	40.21	40.21	39.42	39.86	47,607	-0.36(-0.88%)
May 05, 2023	39.79	40.38	39.79	40.21	45,886	+1.01(+2.57%)
May 04, 2023	39.58	39.58	38.70	39.21	70,998	-0.48(-1.22%)
May 03, 2023	39.74	40.56	39.63	39.69	58,548	-0.05(-0.12%)
May 02, 2023	39.90	39.91	39.15	39.74	49,445	-0.36(-0.89%)

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.