Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	64.07	64.70	64.04	64.49	1,874,422	+1.08(+1.70%)
Jul 28, 2023	63.30	63.98	62.98	63.41	2,380,192	+0.46(+0.73%)
Jul 27, 2023	63.32	63.58	62.66	62.95	2,729,401	-0.07(-0.12%)
Jul 26, 2023	61.89	63.40	61.86	63.03	2,008,595	+0.49(+0.78%)
Jul 25, 2023	61.81	62.83	61.56	62.54	1,702,693	+0.55(+0.89%)
Jul 24, 2023	61.61	62.87	61.39	61.99	2,768,624	+1.83(+3.05%)
Jul 21, 2023	60.07	60.49	59.71	60.15	1,180,764	-0.04(-0.06%)
Jul 20, 2023	60.85	61.31	59.84	60.19	1,975,720	-0.14(-0.23%)
Jul 19, 2023	59.59	61.22	59.40	60.33	3,261,058	+1.32(+2.24%)
Jul 18, 2023	56.87	59.53	56.78	59.01	2,793,152	+2.27(+4.01%)
Jul 17, 2023	56.98	57.56	56.41	56.74	1,829,323	+0.02(+0.03%)
Jul 14, 2023	57.33	57.53	56.57	56.72	1,354,721	-0.57(-1.00%)
Jul 13, 2023	55.81	57.46	55.81	57.29	2,053,188	+1.70(+3.07%)
Jul 12, 2023	57.29	57.61	55.57	55.59	2,212,166	-0.81(-1.44%)
Jul 11, 2023	55.30	56.43	54.71	56.40	2,191,617	+0.83(+1.50%)
Jul 10, 2023	56.59	56.63	55.54	55.57	2,305,376	-1.43(-2.51%)
Jul 07, 2023	54.95	57.45	54.89	57.00	2,458,737	+1.84(+3.34%)
Jul 06, 2023	55.47	55.47	54.21	55.15	3,016,483	-0.84(-1.50%)
Jul 05, 2023	55.75	56.25	55.49	56.00	1,741,509	-0.22(-0.40%)
Jul 03, 2023	55.44	56.70	55.08	56.22	1,248,905	+0.95(+1.71%)
Jun 30, 2023	55.79	55.97	55.00	55.28	2,797,086	+0.05(+0.08%)
Jun 29, 2023	55.22	55.35	54.49	55.23	2,495,413	+0.90(+1.66%)
Jun 28, 2023	54.12	54.81	53.68	54.33	3,013,721	+0.16(+0.29%)
Jun 27, 2023	54.39	54.48	53.13	54.17	3,490,869	-0.50(-0.92%)
Jun 26, 2023	54.16	54.91	53.93	54.68	1,517,824	+0.82(+1.51%)
Jun 23, 2023	54.26	54.56	53.74	53.86	1,732,882	-0.86(-1.57%)
Jun 22, 2023	55.26	55.35	54.18	54.72	1,931,303	-0.83(-1.49%)
Jun 21, 2023	53.78	56.21	53.63	55.55	3,678,596	+1.77(+3.29%)
Jun 20, 2023	54.48	54.48	53.23	53.78	3,251,394	-1.28(-2.33%)
Jun 16, 2023	54.62	55.15	54.34	55.06	2,405,723	+0.40(+0.74%)
Jun 15, 2023	53.83	55.06	53.81	54.66	2,107,337	+1.03(+1.91%)
Jun 14, 2023	55.04	55.18	53.15	53.63	2,700,898	-1.75(-3.16%)
Jun 13, 2023	55.37	55.68	54.98	55.38	2,143,645	+0.74(+1.36%)
Jun 12, 2023	53.42	54.68	53.42	54.64	1,705,207	+0.75(+1.39%)
Jun 09, 2023	54.05	54.40	53.43	53.89	1,842,478	-0.14(-0.25%)
Jun 08, 2023	54.45	55.07	53.08	54.03	3,085,627	-0.37(-0.67%)
Jun 07, 2023	52.81	54.77	52.73	54.39	3,191,358	+1.94(+3.71%)
Jun 06, 2023	48.58	52.52	48.42	52.45	6,979,781	+1.71(+3.38%)
Jun 05, 2023	50.64	51.12	49.89	50.74	4,709,073	+0.51(+1.02%)
Jun 02, 2023	49.94	50.73	49.29	50.22	6,879,126	+1.25(+2.55%)
Jun 01, 2023	48.60	49.46	47.88	48.98	4,914,943	+0.67(+1.39%)
May 31, 2023	49.43	49.47	47.99	48.31	4,410,980	-1.59(-3.18%)
May 30, 2023	51.37	51.58	49.32	49.89	4,822,902	-1.34(-2.61%)
May 26, 2023	52.11	52.16	51.14	51.23	3,303,107	-0.44(-0.85%)
May 25, 2023	52.49	52.78	51.44	51.67	4,092,781	-1.20(-2.27%)
May 24, 2023	55.24	55.24	52.78	52.87	2,923,500	-2.36(-4.28%)
May 23, 2023	56.03	56.05	54.51	55.24	4,432,520	-0.64(-1.15%)
May 22, 2023	56.95	57.04	55.26	55.88	2,621,945	-0.91(-1.60%)
May 19, 2023	56.30	57.15	56.07	56.79	4,395,172	+0.45(+0.80%)
May 18, 2023	55.76	56.38	55.32	56.34	4,495,792	+0.33(+0.59%)
May 17, 2023	56.15	56.34	55.26	56.01	5,283,299	-0.88(-1.55%)
May 16, 2023	56.80	57.35	55.95	56.89	3,773,621	-0.15(-0.26%)
May 15, 2023	55.10	57.12	54.81	57.03	3,274,646	+2.14(+3.89%)
May 12, 2023	55.25	56.88	53.91	54.90	9,353,276	-1.70(-3.00%)
May 11, 2023	54.54	56.61	53.85	56.59	7,460,271	-1.48(-2.56%)
May 10, 2023	58.92	59.08	57.29	58.08	3,202,667	-0.44(-0.75%)
May 09, 2023	58.91	59.04	57.99	58.52	2,891,479	-0.60(-1.02%)
May 08, 2023	60.42	61.37	59.02	59.12	2,498,242	-0.49(-0.83%)
May 05, 2023	59.05	59.80	57.91	59.62	2,463,070	+1.63(+2.81%)
May 04, 2023	61.35	61.45	57.81	57.99	3,869,563	-3.47(-5.65%)
May 03, 2023	63.28	63.75	61.34	61.46	2,315,669	-1.58(-2.50%)
May 02, 2023	63.69	63.82	62.14	63.04	4,023,076	-0.99(-1.55%)

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.