Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	61.39	61.92	61.12	61.60	5,361,583	+0.18(+0.29%)
Jul 28, 2023	61.22	61.75	60.41	61.42	1,000,865	+0.93(+1.54%)
Jul 27, 2023	61.62	61.69	60.13	60.49	925,058	-0.53(-0.86%)
Jul 26, 2023	59.95	61.41	58.73	61.02	1,671,209	+1.36(+2.28%)
Jul 25, 2023	60.60	60.87	59.43	59.65	838,379	-0.86(-1.41%)
Jul 24, 2023	59.36	60.52	59.36	60.51	920,102	+0.91(+1.53%)
Jul 21, 2023	60.77	60.77	59.51	59.59	643,841	-0.89(-1.46%)
Jul 20, 2023	60.88	60.88	59.82	60.48	1,183,633	-0.39(-0.64%)
Jul 19, 2023	60.00	61.22	59.68	60.87	1,060,453	+1.28(+2.16%)
Jul 18, 2023	56.99	59.71	56.99	59.59	984,106	+2.75(+4.84%)
Jul 17, 2023	55.66	57.03	55.20	56.83	751,280	+1.27(+2.29%)
Jul 14, 2023	57.37	57.37	55.02	55.56	916,415	-1.28(-2.26%)
Jul 13, 2023	56.65	57.54	56.36	56.84	655,694	+0.49(+0.86%)
Jul 12, 2023	56.37	56.85	55.93	56.36	580,885	+0.86(+1.54%)
Jul 11, 2023	54.90	55.56	54.49	55.50	655,172	+0.79(+1.44%)
Jul 10, 2023	54.22	55.55	54.07	54.71	609,312	+0.49(+0.90%)
Jul 07, 2023	53.60	54.59	52.97	54.22	1,422,964	+0.08(+0.14%)
Jul 06, 2023	53.98	54.25	53.24	54.15	645,042	-0.43(-0.78%)
Jul 05, 2023	55.37	55.85	54.57	54.58	705,464	-1.50(-2.67%)
Jul 03, 2023	55.24	56.22	54.94	56.07	364,721	+1.13(+2.05%)
Jun 30, 2023	56.04	56.15	54.94	54.94	356,199	-0.63(-1.14%)
Jun 29, 2023	55.30	55.98	55.08	55.58	501,772	+0.64(+1.17%)
Jun 28, 2023	55.40	55.45	54.53	54.94	475,140	-0.50(-0.89%)
Jun 27, 2023	54.56	55.85	53.86	55.43	675,493	+0.82(+1.50%)
Jun 26, 2023	54.24	55.53	54.24	54.61	889,661	+0.63(+1.17%)
Jun 23, 2023	54.57	55.09	53.62	53.98	1,013,572	-0.91(-1.67%)
Jun 22, 2023	56.69	56.69	54.86	54.90	821,576	-1.96(-3.44%)
Jun 21, 2023	56.94	57.25	56.14	56.85	631,592	-0.18(-0.32%)
Jun 20, 2023	57.70	57.70	56.40	57.04	606,546	-0.74(-1.28%)
Jun 16, 2023	58.33	58.33	57.03	57.78	1,251,340	-0.22(-0.39%)
Jun 15, 2023	56.95	58.32	56.84	58.00	742,196	+0.60(+1.05%)
Jun 14, 2023	58.21	58.79	56.85	57.40	716,478	-0.76(-1.30%)
Jun 13, 2023	57.76	59.03	57.35	58.16	652,020	+0.50(+0.87%)
Jun 12, 2023	58.83	59.97	57.00	57.65	863,439	-1.04(-1.77%)
Jun 09, 2023	59.08	59.27	58.34	58.69	435,773	-0.43(-0.73%)
Jun 08, 2023	59.50	59.50	58.14	59.13	467,611	-0.78(-1.30%)
Jun 07, 2023	58.72	60.24	58.30	59.91	596,040	+1.72(+2.95%)
Jun 06, 2023	57.30	59.48	56.73	58.19	1,100,395	+1.02(+1.79%)
Jun 05, 2023	57.82	58.04	56.52	57.17	650,027	-0.92(-1.58%)
Jun 02, 2023	56.75	58.30	56.55	58.09	721,402	+1.85(+3.29%)
Jun 01, 2023	55.60	56.74	54.59	56.24	726,616	+1.12(+2.03%)
May 31, 2023	55.94	56.28	53.93	55.12	1,052,342	-1.16(-2.06%)
May 30, 2023	56.34	56.56	55.19	56.28	495,278	+0.17(+0.31%)
May 26, 2023	55.74	56.31	54.68	56.10	496,061	+0.42(+0.76%)
May 25, 2023	56.11	56.32	54.95	55.68	1,027,813	-0.66(-1.16%)
May 24, 2023	57.60	57.94	56.09	56.33	620,784	-1.60(-2.76%)
May 23, 2023	58.82	59.66	57.64	57.93	1,138,565	-0.93(-1.57%)
May 22, 2023	58.65	58.99	57.55	58.86	505,311	+0.74(+1.28%)
May 19, 2023	59.27	59.83	56.91	58.12	832,949	-1.09(-1.84%)
May 18, 2023	59.67	59.82	58.43	59.21	659,538	-0.55(-0.92%)
May 17, 2023	57.74	60.18	57.73	59.76	809,802	+2.98(+5.25%)
May 16, 2023	58.03	58.62	56.70	56.78	912,953	-1.68(-2.87%)
May 15, 2023	56.82	58.71	56.82	58.45	646,042	+1.76(+3.11%)
May 12, 2023	57.06	57.06	55.91	56.69	722,888	+0.09(+0.15%)
May 11, 2023	57.41	58.12	56.56	56.60	772,981	-1.44(-2.47%)
May 10, 2023	58.95	58.95	57.33	58.04	709,299	+0.03(+0.05%)
May 09, 2023	57.07	58.47	56.82	58.01	654,603	+0.43(+0.75%)
May 08, 2023	60.12	60.22	57.55	57.58	469,929	-1.88(-3.16%)
May 05, 2023	59.32	59.97	58.19	59.46	1,149,152	+2.54(+4.47%)
May 04, 2023	56.11	57.91	54.68	56.91	1,316,597	-0.64(-1.11%)
May 03, 2023	59.30	60.17	57.24	57.55	1,455,587	+0.54(+0.95%)
May 02, 2023	58.80	58.82	56.11	57.01	905,025	-2.11(-3.57%)

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.