Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.69	51.81	51.39	51.44	1,808,689	-0.44(-0.85%)
Jul 28, 2023	51.89	52.06	51.79	51.88	1,598,145	+0.71(+1.38%)
Jul 27, 2023	51.74	51.83	51.08	51.17	1,894,063	-0.56(-1.07%)
Jul 26, 2023	51.66	51.93	51.55	51.72	2,162,075	+0.12(+0.24%)
Jul 25, 2023	51.64	51.94	51.37	51.60	3,403,316	+2.31(+4.68%)
Jul 24, 2023	49.18	49.44	48.99	49.29	2,699,461	-0.85(-1.70%)
Jul 21, 2023	49.95	50.21	49.85	50.14	1,600,515	+0.18(+0.36%)
Jul 20, 2023	49.72	50.01	49.64	49.96	2,532,904	-0.60(-1.19%)
Jul 19, 2023	50.57	50.72	50.36	50.57	2,210,739	+0.50(+0.99%)
Jul 18, 2023	50.12	50.29	49.94	50.07	1,523,841	-0.12(-0.25%)
Jul 17, 2023	50.15	50.27	50.05	50.19	1,393,196	+0.06(+0.11%)
Jul 14, 2023	50.12	50.26	50.02	50.13	1,554,025	+0.22(+0.44%)
Jul 13, 2023	49.68	49.98	49.65	49.91	1,668,479	+0.44(+0.89%)
Jul 12, 2023	49.32	49.62	49.16	49.47	2,495,530	+0.58(+1.19%)
Jul 11, 2023	48.99	49.03	48.73	48.89	2,062,914	-0.08(-0.16%)
Jul 10, 2023	48.80	49.01	48.78	48.97	2,070,114	+0.09(+0.18%)
Jul 07, 2023	48.86	49.08	48.78	48.88	2,039,126	-0.24(-0.49%)
Jul 06, 2023	49.12	49.21	48.86	49.12	1,839,210	-0.37(-0.75%)
Jul 05, 2023	49.73	49.78	49.43	49.49	1,860,548	-0.56(-1.11%)
Jul 03, 2023	49.97	50.09	49.74	50.05	1,039,951	+0.14(+0.29%)
Jun 30, 2023	49.69	50.02	49.67	49.90	2,419,430	+0.58(+1.18%)
Jun 29, 2023	49.25	49.41	49.14	49.32	1,468,304	-0.09(-0.17%)
Jun 28, 2023	49.45	49.49	49.21	49.41	1,658,469	-0.28(-0.56%)
Jun 27, 2023	49.57	49.78	49.50	49.68	1,722,432	+0.24(+0.48%)
Jun 26, 2023	49.49	49.52	49.22	49.45	1,846,132	-0.11(-0.21%)
Jun 23, 2023	49.45	49.73	49.36	49.55	3,806,477	+0.08(+0.15%)
Jun 22, 2023	49.40	49.52	49.25	49.47	2,000,317	-0.14(-0.29%)
Jun 21, 2023	49.28	49.65	49.15	49.62	1,862,537	+0.30(+0.60%)
Jun 20, 2023	49.55	49.73	49.31	49.32	2,818,299	-0.39(-0.79%)
Jun 16, 2023	49.69	49.80	49.55	49.71	3,044,175	+0.53(+1.07%)
Jun 15, 2023	48.94	49.22	48.79	49.19	3,080,155	+1.11(+2.31%)
Jun 14, 2023	48.02	48.25	47.96	48.08	2,781,887	+0.20(+0.42%)
Jun 13, 2023	47.62	47.94	47.57	47.88	2,179,200	+0.12(+0.26%)
Jun 12, 2023	48.00	48.01	47.66	47.75	2,380,666	+0.04(+0.08%)
Jun 09, 2023	47.66	47.79	47.60	47.71	1,544,317	-0.32(-0.66%)
Jun 08, 2023	47.88	48.07	47.83	48.03	2,842,657	+0.23(+0.48%)
Jun 07, 2023	48.17	48.23	47.78	47.80	2,694,992	-0.34(-0.72%)
Jun 06, 2023	48.11	48.17	47.91	48.14	1,641,199	-0.10(-0.20%)
Jun 05, 2023	48.42	48.69	48.18	48.24	1,741,176	-0.23(-0.47%)
Jun 02, 2023	48.34	48.49	48.24	48.47	3,803,544	+0.49(+1.02%)
Jun 01, 2023	48.11	48.28	47.91	47.98	3,837,824	+0.17(+0.36%)
May 31, 2023	48.04	48.13	47.66	47.81	2,650,605	-0.03(-0.06%)
May 30, 2023	48.24	48.28	47.76	47.84	2,862,935	-1.32(-2.69%)
May 26, 2023	49.11	49.32	49.06	49.16	2,269,022	+0.03(+0.06%)
May 25, 2023	48.88	49.25	48.75	49.13	1,947,711	-0.28(-0.56%)
May 24, 2023	49.20	49.56	49.00	49.41	2,840,980	-0.49(-0.98%)
May 23, 2023	50.21	50.22	49.88	49.90	1,922,175	-0.21(-0.42%)
May 22, 2023	50.42	50.52	50.11	50.11	1,831,977	-0.88(-1.73%)
May 19, 2023	50.93	51.10	50.82	50.99	1,448,605	+0.41(+0.81%)
May 18, 2023	50.79	50.86	50.36	50.57	1,850,440	-0.56(-1.09%)
May 17, 2023	51.32	51.32	50.85	51.13	1,634,171	-0.06(-0.11%)
May 16, 2023	51.48	51.53	51.18	51.19	1,719,255	-0.31(-0.61%)
May 15, 2023	51.55	51.55	51.32	51.50	1,394,169	+0.06(+0.11%)
May 12, 2023	51.33	51.52	51.27	51.44	1,353,354	-0.07(-0.13%)
May 11, 2023	51.41	51.60	51.28	51.51	1,634,720	+0.14(+0.28%)
May 10, 2023	51.36	51.43	51.09	51.37	2,923,737	-0.65(-1.26%)
May 09, 2023	52.09	52.15	51.98	52.02	2,679,135	-0.47(-0.90%)
May 08, 2023	52.72	52.80	52.43	52.50	1,624,616	-0.23(-0.43%)
May 05, 2023	52.38	52.85	52.25	52.72	1,537,681	+0.14(+0.27%)
May 04, 2023	52.63	52.71	52.39	52.58	2,128,858	-0.08(-0.14%)
May 03, 2023	52.90	52.92	52.57	52.66	2,028,312	+0.06(+0.11%)
May 02, 2023	52.18	52.64	52.09	52.60	2,015,926	+0.09(+0.16%)

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.