Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.65	60.79	59.33	59.85	1,917,977	-0.56(-0.93%)
Jul 28, 2023	62.28	62.43	60.03	60.41	2,220,380	-0.75(-1.23%)
Jul 27, 2023	61.61	62.98	60.84	61.16	4,850,203	+0.39(+0.65%)
Jul 26, 2023	59.60	60.87	59.54	60.77	3,231,989	+1.04(+1.73%)
Jul 25, 2023	58.34	60.05	58.34	59.73	2,514,502	+1.16(+1.99%)
Jul 24, 2023	58.94	59.46	58.32	58.57	2,239,768	+0.14(+0.24%)
Jul 21, 2023	59.09	59.19	58.21	58.43	1,824,588	-0.47(-0.80%)
Jul 20, 2023	59.73	59.77	58.61	58.90	1,722,800	-0.84(-1.40%)
Jul 19, 2023	59.89	60.13	59.30	59.74	1,459,360	-0.21(-0.35%)
Jul 18, 2023	59.48	60.43	59.48	59.95	1,568,018	+0.31(+0.51%)
Jul 17, 2023	59.06	59.89	58.66	59.64	1,430,107	+0.48(+0.82%)
Jul 14, 2023	59.35	59.35	58.51	59.16	1,746,766	-0.08(-0.13%)
Jul 13, 2023	58.52	59.33	58.34	59.24	2,100,458	+1.04(+1.78%)
Jul 12, 2023	58.01	58.62	57.36	58.20	2,473,649	+1.22(+2.15%)
Jul 11, 2023	56.46	57.35	56.15	56.98	1,992,680	+0.91(+1.62%)
Jul 10, 2023	54.30	56.12	54.21	56.07	1,709,805	+1.62(+2.97%)
Jul 07, 2023	54.42	55.37	54.33	54.45	2,381,372	+0.01(+0.02%)
Jul 06, 2023	54.83	54.88	54.03	54.44	1,886,247	-0.94(-1.69%)
Jul 05, 2023	55.69	55.98	55.26	55.38	1,987,334	-0.69(-1.23%)
Jul 03, 2023	56.12	56.41	55.88	56.07	922,238	-0.52(-0.92%)
Jun 30, 2023	57.14	57.14	56.43	56.59	2,128,147	+0.04(+0.07%)
Jun 29, 2023	55.82	56.60	55.59	56.55	1,461,665	+0.54(+0.97%)
Jun 28, 2023	56.18	56.57	55.78	56.01	2,117,471	-0.21(-0.37%)
Jun 27, 2023	55.02	56.64	55.00	56.22	2,271,055	+1.52(+2.78%)
Jun 26, 2023	54.70	55.30	54.29	54.70	1,902,073	+0.20(+0.36%)
Jun 23, 2023	54.19	54.77	53.95	54.50	1,649,168	-0.13(-0.23%)
Jun 22, 2023	55.31	55.31	54.36	54.63	1,437,147	-0.77(-1.39%)
Jun 21, 2023	55.07	55.62	54.80	55.40	1,336,699	+0.16(+0.29%)
Jun 20, 2023	54.46	55.60	54.32	55.24	1,872,275	+0.50(+0.92%)
Jun 16, 2023	55.27	55.47	54.44	54.74	3,536,556	-0.51(-0.93%)
Jun 15, 2023	54.61	55.42	54.54	55.25	1,184,312	+0.72(+1.32%)
Jun 14, 2023	55.33	55.73	53.97	54.53	1,818,486	-0.63(-1.14%)
Jun 13, 2023	54.34	55.38	54.34	55.16	1,390,442	+0.78(+1.43%)
Jun 12, 2023	53.32	54.74	53.15	54.38	1,825,362	+1.16(+2.19%)
Jun 09, 2023	53.73	53.91	52.97	53.22	1,675,458	-0.68(-1.26%)
Jun 08, 2023	54.09	54.40	53.63	53.90	2,049,024	-0.20(-0.36%)
Jun 07, 2023	52.42	54.43	52.42	54.10	4,074,680	+1.78(+3.39%)
Jun 06, 2023	50.22	52.41	50.22	52.32	2,411,303	+2.13(+4.24%)
Jun 05, 2023	50.51	50.60	50.00	50.19	1,176,447	-0.57(-1.13%)
Jun 02, 2023	48.99	50.82	48.92	50.76	1,829,926	+2.38(+4.91%)
Jun 01, 2023	47.89	48.44	47.33	48.39	1,475,160	+0.73(+1.53%)
May 31, 2023	49.16	49.27	47.58	47.66	3,237,736	-1.65(-3.34%)
May 30, 2023	50.14	50.37	49.13	49.30	883,873	-0.77(-1.54%)
May 26, 2023	49.61	50.08	49.11	50.07	1,191,836	+0.53(+1.08%)
May 25, 2023	49.56	49.81	49.05	49.54	2,167,863	+0.23(+0.47%)
May 24, 2023	50.26	50.43	49.21	49.31	2,277,625	-0.82(-1.64%)
May 23, 2023	50.56	50.78	50.02	50.13	1,079,597	-0.91(-1.79%)
May 22, 2023	51.46	51.69	50.98	51.05	908,393	-0.49(-0.95%)
May 19, 2023	53.03	53.03	51.38	51.54	1,064,528	-1.03(-1.96%)
May 18, 2023	51.76	52.65	51.51	52.57	1,204,617	+0.74(+1.42%)
May 17, 2023	50.64	51.93	50.46	51.83	1,357,286	+1.38(+2.74%)
May 16, 2023	50.78	50.79	49.36	50.45	2,089,184	-0.91(-1.78%)
May 15, 2023	50.91	51.64	50.56	51.36	1,186,725	+0.36(+0.71%)
May 12, 2023	51.62	51.91	50.35	51.00	1,674,137	-0.57(-1.10%)
May 11, 2023	51.89	52.01	51.31	51.56	1,309,861	-0.65(-1.24%)
May 10, 2023	53.04	53.35	51.57	52.21	1,013,239	-0.51(-0.97%)
May 09, 2023	52.76	52.94	52.45	52.72	981,475	-0.14(-0.26%)
May 08, 2023	52.62	52.96	52.08	52.86	1,271,578	+0.44(+0.84%)
May 05, 2023	52.18	52.64	51.91	52.42	1,468,472	+0.71(+1.37%)
May 04, 2023	52.69	52.77	51.46	51.71	1,646,858	-1.01(-1.92%)
May 03, 2023	52.59	53.46	52.46	52.72	1,444,175	+0.42(+0.81%)
May 02, 2023	52.39	52.48	51.44	52.30	2,339,454	-0.03(-0.06%)

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.