Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.03	59.14	58.02	58.58	1,597,040	+0.78(+1.35%)
Jul 28, 2023	56.90	58.11	56.52	57.80	1,182,911	+1.99(+3.57%)
Jul 27, 2023	55.83	57.27	55.04	55.81	1,136,530	+0.14(+0.25%)
Jul 26, 2023	56.60	56.65	55.46	55.67	1,493,665	-1.85(-3.22%)
Jul 25, 2023	57.37	58.43	57.00	57.52	1,559,175	+1.12(+1.99%)
Jul 24, 2023	55.70	56.97	55.04	56.40	713,477	+0.86(+1.55%)
Jul 21, 2023	55.67	55.87	55.30	55.54	448,514	-0.06(-0.11%)
Jul 20, 2023	56.37	56.45	55.47	55.60	1,066,458	-0.04(-0.07%)
Jul 19, 2023	55.32	55.77	55.00	55.64	775,245	+0.15(+0.27%)
Jul 18, 2023	55.00	55.90	54.96	55.49	875,516	+0.54(+0.98%)
Jul 17, 2023	54.01	55.45	53.85	54.95	763,099	+0.05(+0.09%)
Jul 14, 2023	55.30	55.37	54.35	54.90	839,411	-0.31(-0.56%)
Jul 13, 2023	55.87	56.21	55.15	55.21	1,071,697	-0.19(-0.34%)
Jul 12, 2023	56.50	57.08	55.35	55.40	815,449	+0.14(+0.25%)
Jul 11, 2023	55.01	55.44	54.96	55.26	616,545	-0.17(-0.31%)
Jul 10, 2023	53.62	55.78	53.40	55.43	1,279,917	+0.78(+1.43%)
Jul 07, 2023	52.19	55.25	52.19	54.65	1,615,907	+2.22(+4.23%)
Jul 06, 2023	53.34	53.50	51.66	52.43	1,782,117	-1.67(-3.09%)
Jul 05, 2023	55.40	55.41	54.08	54.10	1,138,205	-1.70(-3.05%)
Jul 04, 2023	56.14	56.77	55.70	55.80	272,538	+0.06(+0.11%)
Jun 30, 2023				55.74	0	+1.55(+2.86%)
Jun 29, 2023	54.24	54.39	53.69	54.19	474,839	+0.05(+0.09%)
Jun 28, 2023	53.50	54.32	53.23	54.14	713,249	-0.18(-0.33%)
Jun 27, 2023	53.06	54.44	52.90	54.32	706,093	+1.19(+2.24%)
Jun 26, 2023	52.10	53.61	52.10	53.13	787,506	+0.99(+1.90%)
Jun 23, 2023	52.88	52.88	51.55	52.14	1,324,478	-1.91(-3.53%)
Jun 22, 2023	53.63	54.36	53.60	54.05	803,689	-0.25(-0.46%)
Jun 21, 2023	53.85	54.64	53.73	54.30	1,166,394	-0.23(-0.42%)
Jun 20, 2023	55.08	55.18	53.46	54.53	889,381	-1.21(-2.17%)
Jun 19, 2023	55.21	56.00	55.20	55.74	94,345	+0.37(+0.67%)
Jun 16, 2023	56.78	57.47	55.12	55.37	3,173,711	-1.86(-3.25%)
Jun 15, 2023	57.27	58.09	56.86	57.23	1,009,559	-0.55(-0.95%)
Jun 14, 2023	58.00	58.33	57.09	57.78	975,731	+0.43(+0.75%)
Jun 13, 2023	56.99	58.12	56.90	57.35	1,231,392	+1.45(+2.59%)
Jun 12, 2023	56.50	57.00	55.68	55.90	1,012,138	-0.82(-1.45%)
Jun 09, 2023	56.76	57.05	56.39	56.72	845,313	-0.31(-0.54%)
Jun 08, 2023	57.56	57.65	56.51	57.03	712,324	-0.32(-0.56%)
Jun 07, 2023	58.09	58.21	56.90	57.35	1,217,528	+0.07(+0.12%)
Jun 06, 2023	55.50	57.38	55.35	57.28	1,383,440	+1.65(+2.97%)
Jun 05, 2023	57.37	57.71	55.51	55.63	1,908,306	-2.58(-4.43%)
Jun 02, 2023	57.00	58.48	56.41	58.21	1,763,370	+3.13(+5.68%)
Jun 01, 2023	53.89	55.59	53.14	55.08	2,121,461	+2.09(+3.94%)
May 31, 2023	54.09	54.40	51.81	52.99	2,245,787	+1.19(+2.30%)
May 30, 2023	52.60	52.67	51.13	51.80	1,133,551	-0.93(-1.76%)
May 29, 2023	51.91	53.03	51.91	52.73	304,279	+0.56(+1.07%)
May 26, 2023	52.87	53.40	51.33	52.17	1,113,039	+1.04(+2.03%)
May 25, 2023	52.73	53.01	51.01	51.13	1,356,463	-1.74(-3.29%)
May 24, 2023	54.41	54.50	52.70	52.87	1,725,554	-1.66(-3.04%)
May 23, 2023	56.95	56.96	54.35	54.53	2,032,254	-2.79(-4.87%)
May 19, 2023				57.32	0	+0.16(+0.28%)
May 18, 2023	57.38	57.45	56.54	57.16	1,152,703	-0.72(-1.24%)
May 17, 2023	59.50	59.84	57.61	57.88	1,071,768	-0.40(-0.69%)
May 16, 2023	59.87	60.46	58.03	58.28	1,151,219	-2.18(-3.61%)
May 15, 2023	59.40	60.58	59.36	60.46	735,083	+1.49(+2.53%)
May 12, 2023	58.13	59.16	57.80	58.97	1,051,455	+0.97(+1.67%)
May 11, 2023	58.67	58.82	57.11	58.00	1,276,621	-1.89(-3.16%)
May 10, 2023	61.57	61.75	59.41	59.89	1,086,296	-1.28(-2.09%)
May 09, 2023	58.42	62.64	58.14	61.17	1,697,472	+1.96(+3.31%)
May 08, 2023	58.50	59.26	58.02	59.21	625,905	+0.84(+1.44%)
May 05, 2023	58.38	58.59	57.41	58.37	997,606	+0.59(+1.02%)
May 04, 2023	59.01	59.41	57.48	57.78	1,183,423	-1.42(-2.40%)
May 03, 2023	60.16	60.57	59.02	59.20	1,668,643	-0.77(-1.28%)
May 02, 2023	60.71	61.00	59.57	59.97	1,448,541	-1.68(-2.73%)

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.