Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	43.88	44.73	43.56	44.39	1,132,598	+0.81(+1.86%)
Jul 28, 2023	43.71	43.85	43.13	43.58	957,234	+0.23(+0.53%)
Jul 27, 2023	44.09	44.09	43.24	43.35	1,851,935	-1.22(-2.73%)
Jul 26, 2023	45.28	45.31	44.16	44.57	2,703,293	-0.60(-1.34%)
Jul 25, 2023	44.27	45.21	44.23	45.17	2,244,840	+1.07(+2.42%)
Jul 24, 2023	43.80	44.14	43.36	44.10	1,393,615	+0.35(+0.79%)
Jul 21, 2023	43.37	43.96	43.25	43.75	1,034,035	+0.21(+0.48%)
Jul 20, 2023	44.23	44.44	43.46	43.55	1,598,762	-0.85(-1.92%)
Jul 19, 2023	44.27	44.68	44.12	44.40	1,497,609	-0.08(-0.18%)
Jul 18, 2023	44.34	45.00	44.02	44.48	1,046,605	+0.49(+1.10%)
Jul 17, 2023	43.84	44.33	43.62	43.99	863,963	-0.29(-0.65%)
Jul 14, 2023	44.25	44.69	43.94	44.28	1,034,180	+0.11(+0.25%)
Jul 13, 2023	43.96	44.26	43.81	44.17	1,406,957	+0.50(+1.16%)
Jul 12, 2023	42.37	43.82	42.28	43.66	2,525,035	+2.01(+4.83%)
Jul 11, 2023	42.08	42.31	41.59	41.65	906,790	-0.19(-0.45%)
Jul 10, 2023	40.91	42.03	40.91	41.84	1,336,261	+0.68(+1.66%)
Jul 07, 2023	41.01	41.88	41.01	41.16	1,818,138	+0.14(+0.34%)
Jul 06, 2023	41.96	42.06	40.76	41.02	2,659,404	-1.33(-3.13%)
Jul 05, 2023	43.74	43.92	42.35	42.35	2,050,185	-1.18(-2.71%)
Jul 03, 2023	42.88	43.71	42.69	43.53	763,186	+0.73(+1.71%)
Jun 30, 2023	42.11	42.84	42.08	42.79	1,462,928	+0.68(+1.62%)
Jun 29, 2023	41.63	42.20	41.33	42.11	1,134,499	-0.03(-0.07%)
Jun 28, 2023	42.24	42.33	41.78	42.14	1,221,280	-0.40(-0.93%)
Jun 27, 2023	42.70	43.13	41.74	42.54	1,545,833	-0.02(-0.05%)
Jun 26, 2023	42.37	43.13	42.00	42.56	1,713,034	+0.38(+0.89%)
Jun 23, 2023	42.59	42.93	42.01	42.18	1,332,007	-0.18(-0.42%)
Jun 22, 2023	41.78	42.40	41.73	42.36	1,531,368	+0.11(+0.26%)
Jun 21, 2023	42.43	42.55	41.85	42.25	1,177,769	-0.32(-0.74%)
Jun 20, 2023	43.57	43.71	42.56	42.57	2,386,945	-1.86(-4.19%)
Jun 16, 2023	44.53	45.26	44.08	44.43	3,448,616	+0.19(+0.43%)
Jun 15, 2023	44.03	44.37	43.55	44.24	1,209,024	+0.11(+0.25%)
Jun 14, 2023	44.97	44.99	43.67	44.13	1,226,742	-0.35(-0.78%)
Jun 13, 2023	44.91	45.26	44.07	44.48	1,412,825	-0.12(-0.27%)
Jun 12, 2023	44.21	44.65	43.94	44.59	1,131,585	+0.18(+0.40%)
Jun 09, 2023	44.61	44.83	43.89	44.42	1,667,295	-0.45(-0.99%)
Jun 08, 2023	45.17	45.47	44.55	44.86	1,710,551	+0.34(+0.76%)
Jun 07, 2023	45.69	46.26	44.51	44.53	1,276,991	-1.12(-2.45%)
Jun 06, 2023	45.35	45.65	45.18	45.64	1,046,295	+0.29(+0.63%)
Jun 05, 2023	44.68	45.61	44.57	45.36	1,444,952	+0.45(+0.99%)
Jun 02, 2023	45.84	46.01	44.45	44.91	2,160,991	-0.87(-1.90%)
Jun 01, 2023	44.97	46.55	44.97	45.78	1,967,517	+0.98(+2.19%)
May 31, 2023	43.89	45.06	43.72	44.80	2,221,827	+1.11(+2.54%)
May 30, 2023	44.21	44.35	43.51	43.69	1,555,592	-0.51(-1.16%)
May 26, 2023	44.46	44.51	43.73	44.21	1,272,196	+0.37(+0.84%)
May 25, 2023	44.24	44.32	43.69	43.84	1,649,838	-0.66(-1.49%)
May 24, 2023	45.78	45.78	44.42	44.51	1,994,481	-1.17(-2.56%)
May 23, 2023	46.65	46.93	45.62	45.67	2,239,631	-1.64(-3.47%)
May 22, 2023	47.37	47.61	47.13	47.32	825,487	-0.29(-0.60%)
May 19, 2023	47.49	48.15	46.84	47.60	1,574,945	+0.23(+0.48%)
May 18, 2023	47.72	47.88	46.51	47.38	1,912,016	-1.24(-2.55%)
May 17, 2023	48.83	48.83	47.85	48.61	1,969,512	-0.38(-0.77%)
May 16, 2023	49.82	50.05	48.31	48.99	1,823,887	-1.14(-2.28%)
May 15, 2023	49.88	50.32	49.70	50.13	891,847	+0.43(+0.87%)
May 12, 2023	49.37	50.05	49.14	49.70	1,286,192	+0.13(+0.26%)
May 11, 2023	50.35	50.68	49.51	49.57	2,256,049	-1.59(-3.11%)
May 10, 2023	51.29	51.39	50.34	51.16	1,187,895	-0.09(-0.17%)
May 09, 2023	51.11	51.90	51.03	51.25	1,357,873	+0.08(+0.15%)
May 08, 2023	51.39	51.67	50.76	51.17	1,477,866	-0.25(-0.48%)
May 05, 2023	49.77	51.81	49.48	51.42	2,470,761	+0.67(+1.32%)
May 04, 2023	50.39	51.86	50.34	50.75	3,348,678	+0.73(+1.46%)
May 03, 2023	50.19	50.58	49.60	50.02	1,572,591	-0.33(-0.65%)
May 02, 2023	48.29	50.36	48.18	50.34	2,457,278	+2.07(+4.29%)

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.