Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	59.63	60.88	59.45	59.93	2,991,446	+1.24(+2.11%)
Jul 28, 2023	58.71	59.01	58.07	58.69	1,474,996	+0.61(+1.05%)
Jul 27, 2023	59.38	59.51	58.08	58.08	968,651	-0.85(-1.45%)
Jul 26, 2023	57.48	59.06	57.48	58.93	1,150,481	+1.42(+2.48%)
Jul 25, 2023	57.65	57.97	57.26	57.51	2,089,928	+0.38(+0.67%)
Jul 24, 2023	57.35	57.38	56.70	57.13	2,115,668	-0.09(-0.15%)
Jul 21, 2023	57.96	58.07	57.10	57.22	756,852	-0.27(-0.46%)
Jul 20, 2023	57.45	57.93	57.19	57.48	964,043	-0.31(-0.54%)
Jul 19, 2023	58.15	58.29	57.47	57.79	1,738,544	+0.40(+0.70%)
Jul 18, 2023	58.92	59.58	57.23	57.39	1,661,805	-1.78(-3.00%)
Jul 17, 2023	58.67	59.27	58.18	59.17	1,000,484	+0.24(+0.40%)
Jul 14, 2023	59.30	59.34	58.50	58.93	1,274,022	-0.59(-0.99%)
Jul 13, 2023	58.13	59.64	58.13	59.52	1,606,555	+1.40(+2.42%)
Jul 12, 2023	57.06	58.69	56.82	58.12	1,854,488	+2.22(+3.97%)
Jul 11, 2023	55.67	56.21	55.46	55.90	982,782	+0.55(+0.99%)
Jul 10, 2023	54.48	55.79	54.08	55.35	1,377,900	+0.76(+1.39%)
Jul 07, 2023	54.05	55.06	54.05	54.59	1,218,940	+0.79(+1.46%)
Jul 06, 2023	54.48	54.72	53.70	53.81	1,645,171	-1.44(-2.61%)
Jul 05, 2023	55.88	56.19	54.64	55.25	1,712,358	-1.19(-2.11%)
Jul 03, 2023	56.04	56.96	56.04	56.44	985,930	+0.95(+1.72%)
Jun 30, 2023	55.46	56.08	55.27	55.49	1,569,600	+0.11(+0.20%)
Jun 29, 2023	55.00	55.77	54.78	55.38	1,199,865	-0.03(-0.05%)
Jun 28, 2023	56.44	56.49	55.15	55.41	1,378,122	-0.94(-1.67%)
Jun 27, 2023	56.50	56.68	55.93	56.35	1,330,267	+0.43(+0.77%)
Jun 26, 2023	55.58	56.66	55.56	55.92	1,380,929	+0.65(+1.17%)
Jun 23, 2023	56.31	56.31	55.23	55.27	1,773,112	-1.07(-1.90%)
Jun 22, 2023	56.50	56.60	55.61	56.34	1,171,208	-0.41(-0.73%)
Jun 21, 2023	56.58	57.34	56.36	56.75	1,300,281	-0.27(-0.48%)
Jun 20, 2023	56.79	57.48	56.05	57.03	1,710,441	-1.31(-2.24%)
Jun 16, 2023	58.92	59.42	57.74	58.33	2,549,037	+0.26(+0.44%)
Jun 15, 2023	58.22	58.21	57.80	58.08	2,380,863	-0.04(-0.07%)
Jun 14, 2023	58.14	58.54	57.84	58.12	3,007,157	-0.22(-0.37%)
Jun 13, 2023	58.92	59.17	58.06	58.33	1,623,766	-0.13(-0.22%)
Jun 12, 2023	58.56	58.78	58.00	58.46	1,184,521	-0.19(-0.32%)
Jun 09, 2023	58.65	59.28	58.31	58.65	1,054,290	+0.05(+0.08%)
Jun 08, 2023	58.66	59.09	58.52	58.60	1,237,099	+0.16(+0.27%)
Jun 07, 2023	57.99	59.36	57.65	58.44	2,227,589	+0.50(+0.86%)
Jun 06, 2023	56.42	57.94	56.37	57.94	2,134,983	+1.28(+2.25%)
Jun 05, 2023	57.30	57.92	56.65	56.67	1,267,062	-0.85(-1.49%)
Jun 02, 2023	56.67	57.61	56.61	57.52	1,758,658	+1.41(+2.52%)
Jun 01, 2023	55.19	56.53	54.88	56.11	1,436,464	+0.66(+1.19%)
May 31, 2023	55.00	55.54	53.92	55.45	4,526,505	+0.16(+0.28%)
May 30, 2023	56.21	56.68	54.70	55.29	1,795,441	-1.17(-2.07%)
May 26, 2023	56.10	56.81	55.81	56.46	1,381,316	+0.97(+1.75%)
May 25, 2023	55.84	56.08	54.93	55.49	1,611,388	-0.51(-0.91%)
May 24, 2023	56.35	56.63	55.71	56.00	2,207,657	-0.76(-1.35%)
May 23, 2023	59.07	59.08	56.75	56.76	2,666,130	-3.44(-5.71%)
May 22, 2023	60.58	61.30	60.20	60.20	934,052	+0.28(+0.47%)
May 19, 2023	59.91	60.18	59.24	59.92	1,134,455	+0.06(+0.10%)
May 18, 2023	59.92	60.00	59.13	59.86	1,778,488	-0.11(-0.18%)
May 17, 2023	59.78	60.07	58.97	59.96	2,336,500	-0.16(-0.26%)
May 16, 2023	60.39	60.92	59.84	60.12	1,087,902	-0.54(-0.89%)
May 15, 2023	59.82	60.93	59.32	60.66	1,276,006	+1.16(+1.94%)
May 12, 2023	60.01	60.06	59.13	59.50	1,675,223	-1.16(-1.91%)
May 11, 2023	59.88	60.79	59.66	60.66	1,569,183	+0.72(+1.19%)
May 10, 2023	60.42	60.77	59.58	59.94	1,572,712	-0.70(-1.15%)
May 09, 2023	59.44	60.64	59.37	60.64	1,936,812	+0.06(+0.10%)
May 08, 2023	60.95	61.18	60.42	60.58	1,382,168	-0.73(-1.20%)
May 05, 2023	60.41	61.82	59.21	61.32	2,020,664	+0.76(+1.26%)
May 04, 2023	62.35	63.20	59.76	60.55	2,624,800	-0.75(-1.23%)
May 03, 2023	62.72	62.97	59.80	61.31	2,855,010	+0.80(+1.33%)
May 02, 2023	60.46	60.58	59.53	60.50	1,952,137	-0.31(-0.52%)

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.