Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.57	45.69	45.53	45.64	70,878	+0.10(+0.21%)
Jul 28, 2023	45.39	45.55	45.39	45.54	46,194	+0.25(+0.56%)
Jul 27, 2023	45.67	45.72	45.23	45.29	91,424	-0.45(-0.99%)
Jul 26, 2023	45.70	45.77	45.56	45.75	66,055	+0.15(+0.34%)
Jul 25, 2023	45.54	45.64	45.52	45.59	34,161	-0.04(-0.08%)
Jul 24, 2023	45.72	45.79	45.63	45.63	128,938	-0.07(-0.15%)
Jul 21, 2023	45.74	45.75	45.65	45.70	153,974	+0.08(+0.17%)
Jul 20, 2023	45.68	45.71	45.50	45.62	84,418	-0.23(-0.51%)
Jul 19, 2023	45.69	45.89	45.69	45.85	156,699	+0.16(+0.36%)
Jul 18, 2023	45.70	45.77	45.67	45.69	45,475	+0.13(+0.28%)
Jul 17, 2023	45.50	45.61	45.48	45.56	215,575	+0.07(+0.15%)
Jul 14, 2023	45.77	45.77	45.49	45.49	41,651	-0.31(-0.68%)
Jul 13, 2023	45.69	45.84	45.64	45.80	168,325	+0.29(+0.64%)
Jul 12, 2023	45.36	45.53	45.36	45.51	56,337	+0.35(+0.77%)
Jul 11, 2023	45.08	45.20	45.06	45.17	70,396	+0.13(+0.28%)
Jul 10, 2023	44.88	45.05	44.85	45.04	79,447	+0.21(+0.46%)
Jul 07, 2023	44.86	44.97	44.83	44.83	71,717	-0.01(-0.03%)
Jul 06, 2023	44.91	44.93	44.74	44.85	152,687	-0.36(-0.79%)
Jul 05, 2023	45.41	45.43	45.14	45.20	107,676	-0.29(-0.64%)
Jul 03, 2023	45.61	45.71	45.49	45.49	49,744	-0.06(-0.13%)
Jun 30, 2023	45.42	45.59	45.37	45.55	92,955	+0.21(+0.47%)
Jun 29, 2023	45.38	45.38	45.23	45.34	31,749	-0.29(-0.63%)
Jun 28, 2023	45.44	45.65	45.44	45.63	64,861	+0.18(+0.40%)
Jun 27, 2023	45.56	45.61	45.39	45.45	107,843	-0.06(-0.13%)
Jun 26, 2023	45.57	45.60	45.50	45.50	81,669	+0.01(+0.02%)
Jun 23, 2023	45.64	45.64	45.42	45.49	1,529,471	+0.11(+0.24%)
Jun 22, 2023	45.43	45.51	45.32	45.38	124,495	-0.22(-0.48%)
Jun 21, 2023	45.44	45.62	45.36	45.60	293,302	+0.00(+0.00%)
Jun 20, 2023	45.56	45.64	45.56	45.60	103,790	+0.13(+0.28%)
Jun 16, 2023	45.46	45.59	45.36	45.48	83,343	-0.09(-0.19%)
Jun 15, 2023	45.48	45.56	45.37	45.56	74,151	+0.31(+0.68%)
Jun 14, 2023	45.21	45.34	45.05	45.25	77,930	+0.12(+0.26%)
Jun 13, 2023	45.34	45.41	45.07	45.14	60,596	-0.16(-0.36%)
Jun 12, 2023	45.24	45.30	45.10	45.30	46,362	+0.10(+0.21%)
Jun 09, 2023	45.26	45.28	45.14	45.21	104,394	-0.12(-0.26%)
Jun 08, 2023	45.10	45.34	45.10	45.32	42,515	+0.25(+0.56%)
Jun 07, 2023	45.37	45.41	45.06	45.07	114,959	-0.30(-0.66%)
Jun 06, 2023	45.32	45.39	45.23	45.37	45,667	+0.04(+0.09%)
Jun 05, 2023	45.26	45.48	45.22	45.33	146,392	-0.03(-0.06%)
Jun 02, 2023	45.54	45.56	45.36	45.36	163,770	-0.18(-0.40%)
Jun 01, 2023	45.56	45.64	45.49	45.54	257,235	+0.17(+0.37%)
May 31, 2023	45.30	45.44	45.24	45.37	119,541	+0.09(+0.19%)
May 30, 2023	45.15	45.29	45.14	45.29	82,344	+0.37(+0.81%)
May 26, 2023	44.81	45.00	44.81	44.92	123,120	+0.08(+0.17%)
May 25, 2023	45.03	45.03	44.83	44.84	78,100	-0.13(-0.30%)
May 24, 2023	45.10	45.14	44.98	44.98	146,396	-0.13(-0.30%)
May 23, 2023	45.00	45.16	44.96	45.11	101,851	+0.05(+0.11%)
May 22, 2023	45.10	45.18	45.04	45.06	61,531	-0.01(-0.02%)
May 19, 2023	45.13	45.20	45.02	45.07	66,384	-0.05(-0.11%)
May 18, 2023	45.17	45.23	45.08	45.12	62,723	-0.17(-0.38%)
May 17, 2023	45.43	45.43	45.27	45.30	36,843	+0.00(+0.00%)
May 16, 2023	45.31	45.37	45.29	45.30	39,335	-0.22(-0.49%)
May 15, 2023	45.52	45.54	45.47	45.52	46,496	-0.19(-0.41%)
May 12, 2023	45.95	46.18	45.69	45.71	83,199	-0.22(-0.47%)
May 11, 2023	46.01	46.01	45.89	45.92	68,725	+0.14(+0.32%)
May 10, 2023	45.71	45.79	45.68	45.78	48,270	+0.31(+0.68%)
May 09, 2023	45.49	45.57	45.46	45.47	32,715	-0.03(-0.06%)
May 08, 2023	45.54	45.59	45.44	45.50	130,469	-0.18(-0.40%)
May 05, 2023	45.84	45.86	45.68	45.68	64,776	-0.26(-0.56%)
May 04, 2023	45.81	46.07	45.80	45.94	97,818	-0.07(-0.16%)
May 03, 2023	46.02	46.07	45.88	46.01	153,526	+0.07(+0.16%)
May 02, 2023	45.61	45.94	45.60	45.94	54,679	+0.45(+0.98%)

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.