Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.55	47.97	47.40	47.95	1,464,965	+0.41(+0.86%)
Jul 28, 2023	46.90	47.58	46.56	47.54	1,068,109	+0.75(+1.60%)
Jul 27, 2023	47.31	47.35	46.72	46.79	1,124,081	-0.48(-1.02%)
Jul 26, 2023	47.53	47.92	46.94	47.27	987,868	-0.39(-0.82%)
Jul 25, 2023	47.24	47.78	47.24	47.66	1,123,060	+0.06(+0.13%)
Jul 24, 2023	48.00	48.23	47.24	47.60	958,285	-0.36(-0.75%)
Jul 21, 2023	48.84	48.91	47.85	47.96	905,132	-0.44(-0.91%)
Jul 20, 2023	47.61	48.49	47.57	48.40	1,460,638	+0.79(+1.66%)
Jul 19, 2023	48.16	48.60	47.45	47.61	1,288,822	-0.61(-1.27%)
Jul 18, 2023	47.68	48.41	47.50	48.22	2,242,043	+0.36(+0.75%)
Jul 17, 2023	47.15	48.06	47.15	47.86	1,266,065	+0.82(+1.74%)
Jul 14, 2023	48.62	48.62	46.77	47.04	2,505,940	-1.46(-3.01%)
Jul 13, 2023	48.53	48.78	48.20	48.50	1,279,881	-0.10(-0.21%)
Jul 12, 2023	49.03	49.27	48.28	48.60	1,636,725	+0.18(+0.37%)
Jul 11, 2023	47.84	48.54	47.84	48.42	903,834	+0.66(+1.38%)
Jul 10, 2023	47.28	47.94	47.22	47.76	1,852,515	+0.48(+1.02%)
Jul 07, 2023	46.84	47.72	46.84	47.28	1,150,181	+0.51(+1.09%)
Jul 06, 2023	47.13	47.35	46.31	46.77	924,867	-0.73(-1.54%)
Jul 05, 2023	47.37	47.54	46.86	47.50	1,391,366	-0.03(-0.06%)
Jul 03, 2023	47.82	48.05	47.49	47.53	954,314	-0.26(-0.54%)
Jun 30, 2023	47.92	48.02	47.45	47.79	5,064,174	+0.39(+0.82%)
Jun 29, 2023	47.57	47.88	47.16	47.40	1,419,866	+0.10(+0.21%)
Jun 28, 2023	47.74	47.88	47.22	47.30	1,500,723	-0.36(-0.76%)
Jun 27, 2023	46.78	47.73	46.75	47.66	1,224,007	+0.90(+1.92%)
Jun 26, 2023	46.10	47.15	46.10	46.76	1,304,157	+0.70(+1.52%)
Jun 23, 2023	46.37	46.56	46.00	46.06	2,565,822	-0.94(-2.00%)
Jun 22, 2023	47.42	47.58	46.87	47.00	956,987	-0.62(-1.30%)
Jun 21, 2023	47.25	47.98	46.95	47.62	1,468,108	+0.26(+0.55%)
Jun 20, 2023	46.77	47.43	46.28	47.36	1,501,835	+0.37(+0.79%)
Jun 16, 2023	47.53	47.83	46.89	46.99	1,703,923	-0.52(-1.09%)
Jun 15, 2023	47.11	47.76	46.83	47.51	1,447,677	+0.42(+0.89%)
Jun 14, 2023	47.32	47.53	46.87	47.09	1,478,820	-0.44(-0.93%)
Jun 13, 2023	48.24	48.50	47.47	47.53	1,303,951	-0.58(-1.21%)
Jun 12, 2023	47.94	48.48	47.61	48.11	1,605,724	+0.41(+0.86%)
Jun 09, 2023	47.41	47.71	46.88	47.70	1,432,707	+0.32(+0.68%)
Jun 08, 2023	47.08	47.52	46.42	47.38	1,468,107	+0.30(+0.64%)
Jun 07, 2023	46.41	47.70	46.31	47.08	3,071,523	+1.18(+2.57%)
Jun 06, 2023	44.43	45.90	44.19	45.90	1,721,448	+1.36(+3.05%)
Jun 05, 2023	44.75	44.95	43.86	44.54	1,485,019	-0.05(-0.11%)
Jun 02, 2023	42.58	44.63	42.58	44.59	2,112,242	+2.40(+5.69%)
Jun 01, 2023	42.86	43.20	42.03	42.19	3,766,167	-0.89(-2.07%)
May 31, 2023	45.28	45.28	42.84	43.08	3,889,157	-2.33(-5.13%)
May 30, 2023	45.10	45.66	45.02	45.41	1,639,156	+0.43(+0.96%)
May 26, 2023	44.48	45.04	44.32	44.98	1,378,336	+0.72(+1.63%)
May 25, 2023	44.54	44.86	44.04	44.26	1,609,388	-0.28(-0.63%)
May 24, 2023	44.78	44.78	43.95	44.54	1,087,959	-0.31(-0.69%)
May 23, 2023	45.04	45.75	44.79	44.85	1,003,644	-0.37(-0.82%)
May 22, 2023	45.19	45.59	44.99	45.22	887,541	+0.03(+0.07%)
May 19, 2023	46.24	46.30	44.98	45.19	1,131,281	-0.55(-1.20%)
May 18, 2023	44.82	45.94	44.70	45.74	1,520,012	+0.59(+1.31%)
May 17, 2023	44.74	46.00	44.37	45.15	1,940,329	+0.97(+2.20%)
May 16, 2023	44.50	44.74	43.89	44.18	1,600,508	-0.44(-0.99%)
May 15, 2023	43.85	45.09	43.85	44.62	1,110,179	+0.59(+1.34%)
May 12, 2023	44.32	44.88	43.74	44.03	1,398,838	+0.15(+0.34%)
May 11, 2023	43.70	44.16	43.59	43.88	925,292	-0.20(-0.45%)
May 10, 2023	45.17	45.54	43.42	44.08	1,387,530	-0.62(-1.39%)
May 09, 2023	43.96	44.84	43.79	44.70	1,561,715	+0.43(+0.97%)
May 08, 2023	44.55	44.85	43.77	44.27	1,182,377	+0.00(+0.00%)
May 05, 2023	44.26	45.24	43.24	44.27	3,125,448	+2.38(+5.68%)
May 04, 2023	43.35	43.75	41.73	41.89	1,869,434	-1.57(-3.61%)
May 03, 2023	44.78	45.27	43.43	43.46	1,948,017	-1.16(-2.60%)
May 02, 2023	45.32	45.60	43.61	44.62	2,238,376	-0.81(-1.78%)

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.