Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.12	51.23	50.96	51.05	1,789,347	-0.01(-0.01%)
Jul 28, 2023	51.07	51.25	50.96	51.05	2,069,231	+0.33(+0.64%)
Jul 27, 2023	51.16	51.16	50.67	50.73	2,551,779	-0.32(-0.63%)
Jul 26, 2023	50.62	51.18	50.59	51.05	2,941,712	+0.22(+0.43%)
Jul 25, 2023	50.69	50.92	50.62	50.83	3,376,027	+0.15(+0.30%)
Jul 24, 2023	50.58	50.82	50.55	50.68	2,849,016	-0.03(-0.06%)
Jul 21, 2023	50.79	50.79	50.55	50.71	6,101,518	+0.00(+0.00%)
Jul 20, 2023	50.75	50.94	49.32	50.71	37,092,336	+0.21(+0.42%)
Jul 19, 2023	50.52	50.61	50.36	50.50	1,130,875	+0.17(+0.34%)
Jul 18, 2023	49.99	50.45	49.99	50.33	1,023,287	+0.44(+0.88%)
Jul 17, 2023	49.72	49.99	49.69	49.89	796,740	-0.01(-0.02%)
Jul 14, 2023	50.25	50.27	49.89	49.90	886,820	-0.40(-0.80%)
Jul 13, 2023	50.00	50.37	50.00	50.30	1,776,189	+0.65(+1.31%)
Jul 12, 2023	49.38	49.77	49.37	49.65	1,527,125	+0.92(+1.89%)
Jul 11, 2023	48.42	48.77	48.42	48.73	1,242,002	+0.46(+0.95%)
Jul 10, 2023	48.10	48.33	48.10	48.27	1,683,476	+0.06(+0.12%)
Jul 07, 2023	47.78	48.40	47.78	48.21	1,766,108	+0.50(+1.05%)
Jul 06, 2023	47.92	47.94	47.45	47.71	1,869,160	-0.88(-1.81%)
Jul 05, 2023	48.86	48.86	48.53	48.59	1,287,276	-0.55(-1.12%)
Jul 03, 2023	49.08	49.20	48.56	49.14	911,709	+0.20(+0.41%)
Jun 30, 2023	48.85	49.02	48.83	48.94	1,143,529	+0.48(+0.99%)
Jun 29, 2023	48.18	48.46	48.17	48.46	2,149,478	-0.02(-0.04%)
Jun 28, 2023	48.48	48.53	48.27	48.48	4,097,661	+0.01(+0.02%)
Jun 27, 2023	48.30	48.47	48.12	48.47	1,452,933	+0.37(+0.77%)
Jun 26, 2023	47.94	48.18	47.76	48.10	1,148,160	+0.20(+0.42%)
Jun 23, 2023	47.92	48.04	47.50	47.90	1,478,269	-0.72(-1.48%)
Jun 22, 2023	48.77	49.44	48.59	48.62	1,366,029	-0.44(-0.90%)
Jun 21, 2023	48.83	49.20	48.70	49.06	1,346,439	+0.27(+0.55%)
Jun 20, 2023	49.04	49.04	47.98	48.79	1,034,193	-0.60(-1.21%)
Jun 16, 2023	49.78	49.78	49.38	49.39	1,518,071	-0.13(-0.26%)
Jun 15, 2023	49.11	49.59	49.05	49.52	1,120,495	+0.52(+1.06%)
Jun 14, 2023	49.11	49.30	48.72	49.00	1,869,783	+0.33(+0.68%)
Jun 13, 2023	48.64	48.77	48.59	48.67	1,282,826	+0.52(+1.08%)
Jun 12, 2023	48.23	48.26	48.04	48.15	1,185,743	-0.05(-0.10%)
Jun 09, 2023	48.27	48.28	48.13	48.20	1,759,922	-0.06(-0.12%)
Jun 08, 2023	48.01	48.28	47.93	48.26	1,122,106	+0.56(+1.17%)
Jun 07, 2023	47.92	48.02	47.67	47.70	1,776,698	-1.58(-3.21%)
Jun 06, 2023	48.91	49.32	48.85	49.28	2,256,630	+0.45(+0.92%)
Jun 05, 2023	49.04	49.12	48.80	48.83	1,914,086	-0.28(-0.57%)
Jun 02, 2023	48.85	49.16	48.85	49.11	1,697,873	+0.78(+1.61%)
Jun 01, 2023	47.85	48.39	47.76	48.33	1,787,664	+0.73(+1.53%)
May 31, 2023	47.68	47.69	47.27	47.60	4,593,911	-0.65(-1.35%)
May 30, 2023	48.51	48.55	47.99	48.25	1,796,683	-0.42(-0.86%)
May 26, 2023	48.39	49.02	48.39	48.67	992,426	+0.37(+0.77%)
May 25, 2023	48.40	48.41	48.09	48.30	1,647,516	-0.30(-0.62%)
May 24, 2023	48.93	48.94	48.57	48.60	1,206,620	-0.72(-1.46%)
May 23, 2023	49.44	49.61	47.61	49.32	1,084,325	-0.44(-0.88%)
May 22, 2023	49.68	49.82	49.62	49.76	1,846,991	+0.01(+0.02%)
May 19, 2023	49.75	49.85	49.60	49.75	894,703	+0.22(+0.44%)
May 18, 2023	49.49	49.53	49.23	49.53	852,061	-0.18(-0.36%)
May 17, 2023	49.57	49.78	49.34	49.71	1,235,785	+0.30(+0.61%)
May 16, 2023	49.75	49.80	49.41	49.41	711,031	-0.60(-1.20%)
May 15, 2023	49.72	50.04	49.69	50.01	730,419	+0.42(+0.85%)
May 12, 2023	49.72	49.80	49.40	49.59	936,790	-0.05(-0.10%)
May 11, 2023	49.55	49.66	49.28	49.64	1,215,668	-0.39(-0.78%)
May 10, 2023	50.32	50.32	49.68	50.03	1,031,465	-0.12(-0.24%)
May 09, 2023	49.98	50.24	49.83	50.15	847,432	-0.09(-0.18%)
May 08, 2023	50.24	50.41	50.17	50.24	1,162,144	+0.03(+0.06%)
May 05, 2023	49.72	50.30	49.67	50.21	960,033	+0.92(+1.87%)
May 04, 2023	49.37	49.48	49.14	49.29	1,309,150	-0.15(-0.30%)
May 03, 2023	49.54	49.86	49.41	49.44	1,164,110	+0.03(+0.06%)
May 02, 2023	49.69	49.69	49.09	49.41	1,242,553	-0.72(-1.44%)

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.