Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	48.60	49.41	48.44	49.18	1,949,675	+1.02(+2.12%)
Jul 28, 2023	47.86	48.42	47.61	48.16	1,952,781	+0.69(+1.44%)
Jul 27, 2023	49.45	49.45	47.40	47.47	3,137,008	-1.52(-3.10%)
Jul 26, 2023	48.95	49.16	48.48	48.99	2,238,613	-0.09(-0.19%)
Jul 25, 2023	48.80	49.37	48.47	49.09	1,962,382	+0.49(+1.00%)
Jul 24, 2023	48.80	49.05	48.33	48.60	1,655,388	-0.28(-0.58%)
Jul 21, 2023	48.46	48.94	48.22	48.88	1,925,696	+0.16(+0.33%)
Jul 20, 2023	50.13	50.20	48.71	48.72	2,581,108	-1.55(-3.08%)
Jul 19, 2023	50.46	50.88	50.09	50.27	1,749,394	-0.25(-0.50%)
Jul 18, 2023	49.83	50.96	49.60	50.52	2,260,261	+1.14(+2.30%)
Jul 17, 2023	48.94	49.71	48.77	49.39	1,217,100	+0.03(+0.06%)
Jul 14, 2023	49.61	49.90	49.05	49.36	1,870,075	-0.34(-0.68%)
Jul 13, 2023	49.69	50.01	49.57	49.70	2,244,903	+0.26(+0.53%)
Jul 12, 2023	47.48	49.71	47.48	49.43	3,343,781	+2.58(+5.51%)
Jul 11, 2023	46.63	47.11	46.37	46.85	1,817,837	+0.44(+0.95%)
Jul 10, 2023	45.32	46.54	45.18	46.41	2,363,744	+1.00(+2.21%)
Jul 07, 2023	45.54	46.19	45.37	45.41	2,674,134	+0.17(+0.37%)
Jul 06, 2023	45.96	46.05	45.06	45.24	2,479,172	-1.03(-2.23%)
Jul 05, 2023	47.21	47.39	46.25	46.27	2,470,399	-1.14(-2.40%)
Jul 03, 2023	46.90	47.50	46.65	47.41	1,281,691	+0.51(+1.08%)
Jun 30, 2023	46.35	46.91	46.13	46.90	2,268,052	+0.70(+1.52%)
Jun 29, 2023	45.04	46.21	44.89	46.20	2,238,337	+0.70(+1.55%)
Jun 28, 2023	45.56	45.68	45.20	45.49	1,867,652	-0.50(-1.08%)
Jun 27, 2023	46.28	46.47	45.23	45.99	1,874,455	-0.17(-0.37%)
Jun 26, 2023	46.35	46.56	45.57	46.16	2,308,916	+0.08(+0.16%)
Jun 23, 2023	46.50	46.66	45.79	46.08	1,848,178	+0.02(+0.04%)
Jun 22, 2023	45.51	46.09	45.32	46.06	2,512,999	-0.07(-0.14%)
Jun 21, 2023	45.60	46.32	44.91	46.13	2,121,626	+0.40(+0.88%)
Jun 20, 2023	47.11	47.26	45.73	45.73	3,314,470	-2.13(-4.45%)
Jun 16, 2023	47.63	48.24	47.13	47.86	3,344,959	+0.54(+1.15%)
Jun 15, 2023	46.91	47.49	46.55	47.31	2,559,858	+0.26(+0.56%)
Jun 14, 2023	47.69	47.84	46.59	47.05	2,094,510	+0.08(+0.16%)
Jun 13, 2023	48.19	48.38	46.82	46.97	2,394,862	-0.77(-1.61%)
Jun 12, 2023	47.64	47.87	47.17	47.74	1,976,978	-0.08(-0.18%)
Jun 09, 2023	48.12	48.34	47.61	47.83	2,008,660	-0.54(-1.13%)
Jun 08, 2023	48.28	48.87	48.05	48.37	2,837,540	+0.75(+1.58%)
Jun 07, 2023	49.11	49.45	47.51	47.62	3,218,812	-1.19(-2.44%)
Jun 06, 2023	48.75	48.93	48.28	48.81	1,954,235	-0.07(-0.13%)
Jun 05, 2023	48.45	49.12	48.42	48.88	1,883,664	+0.13(+0.27%)
Jun 02, 2023	49.16	49.68	48.29	48.75	2,646,074	-0.38(-0.76%)
Jun 01, 2023	47.78	49.42	47.73	49.12	3,387,135	+1.47(+3.09%)
May 31, 2023	46.82	48.32	46.81	47.65	6,691,208	+1.37(+2.96%)
May 30, 2023	47.09	47.25	45.86	46.28	7,085,149	-0.69(-1.47%)
May 26, 2023	47.75	47.97	46.88	46.97	2,205,354	-0.09(-0.20%)
May 25, 2023	47.60	47.72	46.86	47.06	2,392,596	-0.84(-1.75%)
May 24, 2023	49.32	49.47	47.86	47.90	2,659,849	-1.29(-2.62%)
May 23, 2023	48.90	49.61	48.74	49.19	2,106,813	-0.05(-0.09%)
May 22, 2023	49.63	49.89	49.23	49.24	1,477,147	-0.52(-1.04%)
May 19, 2023	49.53	50.31	48.89	49.75	2,762,983	+0.27(+0.54%)
May 18, 2023	49.84	49.93	48.91	49.49	3,134,151	-1.26(-2.49%)
May 17, 2023	51.45	51.52	50.39	50.75	2,922,460	-0.70(-1.36%)
May 16, 2023	52.64	53.03	51.21	51.45	2,351,300	-1.34(-2.55%)
May 15, 2023	52.56	53.10	52.42	52.79	1,766,974	+0.53(+1.02%)
May 12, 2023	52.10	52.54	51.72	52.26	2,280,569	-0.03(-0.05%)
May 11, 2023	53.76	54.29	52.21	52.28	3,292,987	-2.27(-4.17%)
May 10, 2023	55.37	55.42	54.10	54.56	2,038,227	-0.64(-1.17%)
May 09, 2023	54.57	55.33	54.41	55.20	1,948,765	+0.53(+0.98%)
May 08, 2023	55.30	55.43	54.45	54.67	1,895,069	-0.41(-0.74%)
May 05, 2023	54.35	55.84	54.03	55.07	3,285,898	-0.54(-0.98%)
May 04, 2023	53.90	56.31	53.90	55.62	6,401,059	+2.15(+4.03%)
May 03, 2023	53.63	53.94	52.98	53.46	2,858,594	-0.06(-0.12%)
May 02, 2023	51.49	53.55	51.29	53.53	3,725,981	+2.03(+3.95%)

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.