Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.68	53.76	53.22	53.37	1,334,994	+0.89(+1.70%)
Jul 28, 2023	51.87	52.61	51.71	52.48	3,204,580	-1.06(-1.98%)
Jul 27, 2023	53.59	53.91	53.51	53.54	1,392,098	+0.03(+0.06%)
Jul 26, 2023	53.09	53.64	52.79	53.51	1,588,981	-0.26(-0.48%)
Jul 25, 2023	53.73	54.03	53.70	53.77	1,308,383	-0.15(-0.28%)
Jul 24, 2023	54.31	54.47	53.91	53.92	1,039,268	-1.03(-1.87%)
Jul 21, 2023	54.92	54.97	54.63	54.95	1,557,174	+0.23(+0.42%)
Jul 20, 2023	54.57	54.95	54.56	54.72	1,103,063	+0.95(+1.77%)
Jul 19, 2023	53.77	54.07	53.61	53.77	784,595	+0.04(+0.07%)
Jul 18, 2023	53.46	54.06	53.43	53.73	1,120,055	+0.84(+1.59%)
Jul 17, 2023	52.90	53.01	52.70	52.89	1,215,447	+0.21(+0.40%)
Jul 14, 2023	52.79	52.84	52.53	52.68	659,412	+0.56(+1.07%)
Jul 13, 2023	52.61	52.61	51.92	52.12	867,662	+0.29(+0.56%)
Jul 12, 2023	51.45	52.10	51.42	51.83	946,910	+0.11(+0.21%)
Jul 11, 2023	51.83	51.98	51.64	51.72	853,934	-0.11(-0.21%)
Jul 10, 2023	51.99	52.05	51.66	51.83	952,966	+0.53(+1.03%)
Jul 07, 2023	51.82	51.87	51.29	51.30	1,043,837	-0.56(-1.08%)
Jul 06, 2023	52.09	52.14	51.48	51.86	1,286,048	-1.09(-2.06%)
Jul 05, 2023	53.26	53.29	52.95	52.95	940,120	-0.68(-1.27%)
Jul 03, 2023	54.17	54.18	53.51	53.63	979,534	-0.27(-0.50%)
Jun 30, 2023	53.42	53.91	53.41	53.90	1,835,152	+0.91(+1.72%)
Jun 29, 2023	53.00	53.29	52.89	52.99	1,107,589	-0.75(-1.40%)
Jun 28, 2023	53.98	54.12	53.72	53.74	1,397,039	+0.07(+0.13%)
Jun 27, 2023	53.54	53.72	53.44	53.67	1,031,646	+0.19(+0.36%)
Jun 26, 2023	53.66	53.66	53.00	53.48	934,403	+0.18(+0.34%)
Jun 23, 2023	53.63	53.77	53.22	53.30	2,293,852	+0.00(+0.00%)
Jun 22, 2023	53.62	53.67	53.28	53.30	1,260,878	-0.34(-0.63%)
Jun 21, 2023	53.43	53.69	53.17	53.64	1,421,976	+0.54(+1.02%)
Jun 20, 2023	53.48	53.48	53.10	53.10	1,709,715	+1.06(+2.04%)
Jun 16, 2023	52.54	52.73	52.04	52.04	1,142,213	+0.28(+0.54%)
Jun 15, 2023	51.36	51.79	51.13	51.76	1,650,775	+1.04(+2.05%)
Jun 14, 2023	51.03	51.05	50.52	50.72	868,384	+0.20(+0.40%)
Jun 13, 2023	50.73	50.89	50.43	50.52	873,428	-0.49(-0.96%)
Jun 12, 2023	51.18	51.34	50.87	51.01	641,931	-0.23(-0.45%)
Jun 09, 2023	51.21	51.34	51.09	51.24	574,955	-0.30(-0.58%)
Jun 08, 2023	51.14	51.62	51.02	51.54	731,765	+0.66(+1.30%)
Jun 07, 2023	51.44	51.44	50.79	50.88	724,477	-0.61(-1.18%)
Jun 06, 2023	51.48	51.62	51.30	51.49	1,446,577	+0.66(+1.30%)
Jun 05, 2023	50.98	51.14	50.80	50.83	806,264	-0.18(-0.35%)
Jun 02, 2023	50.69	51.02	50.65	51.01	666,942	+0.55(+1.09%)
Jun 01, 2023	50.32	50.69	50.19	50.46	1,252,616	-0.56(-1.10%)
May 31, 2023	50.66	51.06	50.40	51.02	1,160,440	+0.57(+1.13%)
May 30, 2023	51.04	51.04	50.34	50.45	1,199,447	-0.16(-0.32%)
May 26, 2023	50.98	51.25	50.58	50.61	1,320,360	-0.08(-0.15%)
May 25, 2023	51.39	51.39	50.28	50.69	1,549,923	+0.50(+1.00%)
May 24, 2023	50.60	50.65	50.16	50.18	1,279,305	-0.39(-0.77%)
May 23, 2023	50.56	50.82	50.40	50.57	1,284,099	+0.38(+0.76%)
May 22, 2023	50.46	50.73	50.03	50.19	996,181	-0.98(-1.91%)
May 19, 2023	50.79	51.34	50.78	51.17	1,734,865	+1.09(+2.17%)
May 18, 2023	50.14	50.16	49.67	50.08	1,691,824	+0.16(+0.32%)
May 17, 2023	50.14	50.16	49.59	49.92	1,587,000	-0.80(-1.58%)
May 16, 2023	50.43	50.88	50.30	50.72	1,481,488	+0.01(+0.02%)
May 15, 2023	50.48	50.71	50.10	50.71	1,896,252	+0.38(+0.76%)
May 12, 2023	50.26	50.86	49.93	50.33	4,708,836	-0.23(-0.46%)
May 11, 2023	50.16	50.57	50.10	50.56	2,029,469	-0.18(-0.35%)
May 10, 2023	50.32	50.76	50.12	50.74	2,021,054	-0.50(-0.98%)
May 09, 2023	51.21	51.39	51.10	51.24	749,296	+0.17(+0.33%)
May 08, 2023	51.48	51.51	51.05	51.08	780,781	-0.78(-1.51%)
May 05, 2023	51.44	52.01	51.07	51.86	1,057,666	+0.97(+1.90%)
May 04, 2023	50.76	50.95	50.54	50.89	1,012,813	+0.47(+0.94%)
May 03, 2023	50.05	50.64	49.92	50.42	2,037,909	+0.81(+1.63%)
May 02, 2023	49.63	49.90	49.28	49.61	1,979,637	-0.08(-0.17%)

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.