Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	61.32	62.22	61.13	61.98	271,182	+0.63(+1.03%)
Jul 28, 2023	62.49	62.78	60.42	61.35	317,416	-0.67(-1.08%)
Jul 27, 2023	62.50	62.69	61.98	62.02	625,111	+0.01(+0.02%)
Jul 26, 2023	62.40	62.84	61.77	62.01	251,721	-0.07(-0.11%)
Jul 25, 2023	61.40	62.27	60.44	62.08	417,359	+0.46(+0.75%)
Jul 24, 2023	61.21	62.02	60.83	61.62	236,041	+0.20(+0.33%)
Jul 21, 2023	62.55	62.61	61.21	61.42	293,754	-0.65(-1.05%)
Jul 20, 2023	63.31	63.31	61.89	62.07	476,468	-0.98(-1.55%)
Jul 19, 2023	61.77	63.31	61.77	63.05	462,150	+1.31(+2.12%)
Jul 18, 2023	60.46	61.87	60.39	61.74	284,576	+0.98(+1.61%)
Jul 17, 2023	59.59	60.79	59.10	60.76	348,320	+0.82(+1.37%)
Jul 14, 2023	61.70	61.70	59.32	59.94	425,797	-1.69(-2.74%)
Jul 13, 2023	61.48	61.78	60.90	61.63	318,625	+0.74(+1.22%)
Jul 12, 2023	61.44	61.54	60.42	60.89	434,766	+0.31(+0.51%)
Jul 11, 2023	60.08	61.29	59.95	60.58	366,827	+1.41(+2.38%)
Jul 10, 2023	57.44	59.21	57.09	59.17	242,581	+1.24(+2.14%)
Jul 07, 2023	57.41	58.36	57.41	57.93	277,641	+0.41(+0.71%)
Jul 06, 2023	57.57	57.91	56.91	57.52	286,135	-0.73(-1.25%)
Jul 05, 2023	58.92	58.92	57.83	58.25	261,715	-0.88(-1.49%)
Jul 03, 2023	58.92	59.82	58.58	59.13	174,952	-0.22(-0.37%)
Jun 30, 2023	58.60	59.86	58.34	59.35	426,707	+1.01(+1.73%)
Jun 29, 2023	57.69	58.69	57.40	58.34	315,411	+0.34(+0.59%)
Jun 28, 2023	57.79	58.32	57.48	58.00	324,536	+0.00(+0.00%)
Jun 27, 2023	55.58	58.06	55.22	58.00	440,225	+2.38(+4.28%)
Jun 26, 2023	55.00	55.95	54.49	55.62	413,438	+1.04(+1.91%)
Jun 23, 2023	53.83	54.86	53.83	54.58	1,065,480	+0.18(+0.33%)
Jun 22, 2023	54.46	54.46	53.31	54.40	269,564	-0.16(-0.29%)
Jun 21, 2023	54.81	54.81	54.09	54.56	318,388	-0.49(-0.89%)
Jun 20, 2023	54.89	55.66	54.54	55.05	614,438	-0.13(-0.24%)
Jun 16, 2023	56.19	56.19	54.45	55.18	783,681	-0.34(-0.61%)
Jun 15, 2023	53.93	55.56	53.56	55.52	436,973	+1.27(+2.34%)
Jun 14, 2023	54.39	55.16	53.70	54.25	467,452	-0.38(-0.70%)
Jun 13, 2023	54.26	55.16	53.88	54.63	440,784	+0.64(+1.19%)
Jun 12, 2023	54.28	54.71	53.63	53.99	394,135	-0.23(-0.42%)
Jun 09, 2023	53.54	54.26	53.37	54.22	294,160	+0.64(+1.19%)
Jun 08, 2023	54.05	54.05	53.03	53.58	339,600	-0.44(-0.81%)
Jun 07, 2023	53.34	54.61	53.24	54.02	557,684	+0.94(+1.77%)
Jun 06, 2023	52.24	53.27	52.14	53.08	430,799	+0.85(+1.63%)
Jun 05, 2023	52.13	53.35	51.96	52.23	340,577	-0.60(-1.14%)
Jun 02, 2023	51.12	52.86	51.12	52.83	482,590	+2.11(+4.16%)
Jun 01, 2023	52.10	52.21	50.64	50.72	403,869	-1.61(-3.08%)
May 31, 2023	52.04	52.64	51.93	52.33	698,116	+0.20(+0.38%)
May 30, 2023	52.94	53.47	51.56	52.13	290,481	-0.55(-1.04%)
May 26, 2023	53.10	53.60	52.62	52.68	341,285	-0.54(-1.01%)
May 25, 2023	53.10	53.61	52.94	53.22	330,244	+0.01(+0.02%)
May 24, 2023	53.65	53.77	52.53	53.21	398,577	-1.00(-1.84%)
May 23, 2023	54.99	55.34	53.80	54.21	302,574	-0.79(-1.44%)
May 22, 2023	54.19	55.23	53.86	55.00	424,329	+0.86(+1.59%)
May 19, 2023	56.32	56.39	53.92	54.14	470,730	-1.79(-3.20%)
May 18, 2023	56.53	57.17	55.49	55.93	291,707	-0.73(-1.29%)
May 17, 2023	56.46	57.03	55.98	56.66	338,159	+0.50(+0.89%)
May 16, 2023	56.53	56.68	55.77	56.16	213,987	-0.92(-1.61%)
May 15, 2023	56.74	57.37	56.24	57.08	269,820	+0.53(+0.94%)
May 12, 2023	56.12	56.67	55.87	56.55	294,049	+0.55(+0.98%)
May 11, 2023	54.96	56.54	54.03	56.00	333,337	+0.54(+0.97%)
May 10, 2023	56.42	56.42	55.24	55.46	304,071	-0.19(-0.34%)
May 09, 2023	56.29	57.09	55.40	55.65	537,474	-0.92(-1.63%)
May 08, 2023	56.15	56.69	55.60	56.57	434,938	+0.83(+1.49%)
May 05, 2023	60.05	60.85	54.70	55.74	973,028	-5.12(-8.41%)
May 04, 2023	60.86	61.01	59.70	60.86	652,128	-0.33(-0.54%)
May 03, 2023	61.43	62.79	61.16	61.19	515,986	-0.32(-0.52%)
May 02, 2023	62.17	62.59	61.31	61.51	374,488	-0.96(-1.54%)

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.