Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.42	45.59	44.77	45.02	2,232,416	-0.42(-0.93%)
Jul 28, 2023	45.69	45.69	45.27	45.44	1,682,463	+0.21(+0.46%)
Jul 27, 2023	45.38	45.71	45.01	45.24	2,089,766	-0.15(-0.32%)
Jul 26, 2023	45.36	45.75	45.27	45.38	1,963,308	-0.08(-0.17%)
Jul 25, 2023	45.62	45.69	45.21	45.46	1,638,837	-0.14(-0.30%)
Jul 24, 2023	45.68	45.82	45.50	45.60	1,501,336	+0.08(+0.17%)
Jul 21, 2023	45.68	45.71	45.25	45.52	2,353,640	-0.22(-0.47%)
Jul 20, 2023	45.09	45.75	44.84	45.74	3,664,821	+0.65(+1.44%)
Jul 19, 2023	44.33	45.12	44.23	45.09	2,633,743	+1.01(+2.30%)
Jul 18, 2023	44.20	44.65	44.00	44.08	1,855,276	-0.08(-0.18%)
Jul 17, 2023	44.41	44.47	44.11	44.15	2,084,661	-0.44(-0.99%)
Jul 14, 2023	44.85	44.85	44.22	44.60	1,863,215	-0.14(-0.31%)
Jul 13, 2023	45.10	45.29	44.61	44.73	2,248,305	-0.38(-0.85%)
Jul 12, 2023	45.53	45.55	44.82	45.12	2,661,102	-0.28(-0.61%)
Jul 11, 2023	45.36	45.57	45.05	45.39	2,329,568	+0.21(+0.46%)
Jul 10, 2023	44.99	45.39	44.88	45.19	2,543,741	+0.44(+0.99%)
Jul 07, 2023	45.11	45.18	44.70	44.74	2,191,659	-0.47(-1.04%)
Jul 06, 2023	45.08	45.54	44.83	45.22	2,335,536	+0.04(+0.09%)
Jul 05, 2023	45.16	45.36	44.70	45.18	2,472,752	-0.16(-0.35%)
Jul 03, 2023	44.45	45.41	44.36	45.33	2,001,747	+0.78(+1.75%)
Jun 30, 2023	44.50	44.75	44.42	44.55	2,595,124	+0.22(+0.51%)
Jun 29, 2023	43.92	44.49	43.83	44.33	2,274,491	+0.16(+0.35%)
Jun 28, 2023	44.28	44.34	43.63	44.17	3,323,738	-0.86(-1.90%)
Jun 27, 2023	44.85	45.12	44.75	45.03	2,113,973	+0.36(+0.81%)
Jun 26, 2023	44.37	44.75	43.87	44.67	2,352,733	+0.23(+0.53%)
Jun 23, 2023	44.79	44.81	44.43	44.44	2,470,562	-0.19(-0.42%)
Jun 22, 2023	44.77	44.93	44.54	44.62	1,816,433	+0.10(+0.22%)
Jun 21, 2023	44.65	45.00	44.30	44.52	2,421,349	-0.11(-0.24%)
Jun 20, 2023	45.32	45.42	44.63	44.63	2,783,570	-0.61(-1.36%)
Jun 16, 2023	45.34	45.60	45.09	45.25	3,776,113	-0.02(-0.04%)
Jun 15, 2023	44.92	45.31	44.76	45.27	2,734,048	+0.52(+1.15%)
Jun 14, 2023	45.09	45.21	44.67	44.75	2,301,426	-0.33(-0.73%)
Jun 13, 2023	44.45	45.13	44.27	45.08	3,406,068	+0.26(+0.59%)
Jun 12, 2023	44.87	45.03	44.46	44.82	3,758,072	-0.07(-0.15%)
Jun 09, 2023	45.33	45.78	44.88	44.89	3,442,321	-0.70(-1.54%)
Jun 08, 2023	45.00	45.75	44.70	45.59	5,431,913	+0.67(+1.50%)
Jun 07, 2023	45.71	46.90	44.88	44.91	11,228,462	-4.40(-8.91%)
Jun 06, 2023	50.25	50.49	48.91	49.31	3,683,080	-0.95(-1.88%)
Jun 05, 2023	50.20	50.80	50.06	50.26	3,065,532	+0.09(+0.18%)
Jun 02, 2023	49.11	50.18	49.02	50.17	3,383,121	+0.80(+1.62%)
Jun 01, 2023	49.49	49.60	48.92	49.37	3,363,072	+0.10(+0.20%)
May 31, 2023	49.25	49.46	49.05	49.27	5,849,176	+0.18(+0.36%)
May 30, 2023	49.73	50.05	49.09	49.10	2,522,405	-1.11(-2.21%)
May 26, 2023	49.98	50.43	49.65	50.21	2,407,642	+0.05(+0.10%)
May 25, 2023	49.92	50.20	49.56	50.16	2,043,419	-0.14(-0.27%)
May 24, 2023	50.68	50.68	50.06	50.30	1,740,506	-0.26(-0.52%)
May 23, 2023	50.26	50.67	49.71	50.56	3,058,514	+0.27(+0.54%)
May 22, 2023	51.30	51.38	49.83	50.29	2,408,836	-1.06(-2.07%)
May 19, 2023	51.46	51.76	51.01	51.35	2,675,482	-0.17(-0.32%)
May 18, 2023	51.84	51.88	51.20	51.51	2,146,555	-0.71(-1.36%)
May 17, 2023	51.68	52.30	51.34	52.23	2,039,005	+0.55(+1.06%)
May 16, 2023	52.00	52.00	50.84	51.68	3,476,707	-0.30(-0.58%)
May 15, 2023	52.93	53.02	51.93	51.98	2,775,654	-0.97(-1.84%)
May 12, 2023	53.06	53.29	52.72	52.96	1,708,151	-0.13(-0.24%)
May 11, 2023	53.10	53.26	52.61	53.08	1,320,546	+0.11(+0.20%)
May 10, 2023	53.15	53.41	52.80	52.98	1,768,412	-0.24(-0.46%)
May 09, 2023	52.99	53.47	52.79	53.22	1,657,831	+0.14(+0.26%)
May 08, 2023	53.09	53.65	52.81	53.08	2,634,201	-0.27(-0.51%)
May 05, 2023	52.76	53.44	52.71	53.36	1,502,227	+0.40(+0.75%)
May 04, 2023	53.17	53.27	52.61	52.96	1,737,158	-0.21(-0.40%)
May 03, 2023	53.50	53.58	53.10	53.17	2,692,532	+0.00(+0.00%)
May 02, 2023	53.21	53.35	52.75	53.17	1,708,607	-0.08(-0.15%)

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.