Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	64.58	65.27	64.30	65.22	2,152,670	+1.07(+1.67%)
Jul 28, 2023	64.66	64.80	63.93	64.15	2,458,743	+0.15(+0.23%)
Jul 27, 2023	64.82	64.97	63.82	64.00	2,452,704	-0.47(-0.73%)
Jul 26, 2023	64.79	65.28	64.01	64.47	2,207,556	-0.55(-0.85%)
Jul 25, 2023	64.84	65.81	64.70	65.02	1,793,156	-0.20(-0.31%)
Jul 24, 2023	65.38	65.90	64.92	65.22	1,547,292	+0.01(+0.02%)
Jul 21, 2023	65.64	65.76	65.03	65.21	1,484,942	-0.33(-0.50%)
Jul 20, 2023	65.97	66.02	65.18	65.54	2,050,367	-0.13(-0.20%)
Jul 19, 2023	66.31	66.32	64.81	65.67	2,945,629	-1.30(-1.94%)
Jul 18, 2023	65.99	67.13	65.91	66.97	2,537,666	+0.73(+1.10%)
Jul 17, 2023	65.98	66.67	65.90	66.24	1,986,760	+0.17(+0.26%)
Jul 14, 2023	66.58	66.62	65.85	66.07	1,476,983	-0.56(-0.84%)
Jul 13, 2023	66.17	66.86	65.80	66.63	1,070,741	+0.57(+0.86%)
Jul 12, 2023	66.83	66.97	66.01	66.06	1,334,926	-0.14(-0.21%)
Jul 11, 2023	65.96	66.69	65.82	66.20	1,702,543	+0.44(+0.67%)
Jul 10, 2023	64.92	65.84	64.60	65.76	1,396,389	+1.55(+2.41%)
Jul 07, 2023	63.37	64.87	63.28	64.21	1,272,694	+0.70(+1.10%)
Jul 06, 2023	63.52	63.63	62.87	63.51	1,797,534	-0.56(-0.87%)
Jul 05, 2023	64.57	65.00	63.95	64.07	1,451,591	-1.12(-1.72%)
Jul 03, 2023	64.86	65.27	64.45	65.19	702,832	-0.12(-0.18%)
Jun 30, 2023	65.11	65.68	64.60	65.31	1,882,195	+0.96(+1.49%)
Jun 29, 2023	63.40	64.54	62.95	64.35	2,854,413	+0.74(+1.16%)
Jun 28, 2023	64.25	64.54	63.50	63.61	2,832,059	-0.27(-0.42%)
Jun 27, 2023	63.47	63.96	63.10	63.88	3,154,883	+0.71(+1.12%)
Jun 26, 2023	63.25	63.97	63.11	63.17	2,884,416	-0.15(-0.24%)
Jun 23, 2023	62.66	63.48	61.97	63.32	5,024,561	-0.15(-0.24%)
Jun 22, 2023	64.02	64.02	63.11	63.47	2,806,158	-0.61(-0.95%)
Jun 21, 2023	63.73	64.66	63.39	64.08	2,813,049	+0.01(+0.02%)
Jun 20, 2023	63.77	64.34	63.44	64.07	2,440,678	-0.40(-0.62%)
Jun 16, 2023	64.95	65.19	63.99	64.47	4,466,200	-0.19(-0.29%)
Jun 15, 2023	63.82	64.81	63.67	64.66	1,963,169	+0.59(+0.92%)
Jun 14, 2023	64.33	64.40	63.67	64.07	1,917,247	+0.02(+0.03%)
Jun 13, 2023	62.84	64.15	62.84	64.05	1,766,869	+1.27(+2.02%)
Jun 12, 2023	62.22	63.07	61.88	62.78	1,697,693	+0.37(+0.59%)
Jun 09, 2023	62.95	62.95	61.93	62.41	1,216,720	-0.30(-0.48%)
Jun 08, 2023	62.57	62.87	62.17	62.71	1,271,882	+0.07(+0.11%)
Jun 07, 2023	61.70	62.76	61.17	62.64	1,725,648	+1.20(+1.95%)
Jun 06, 2023	60.43	61.93	60.43	61.44	1,487,464	+0.81(+1.33%)
Jun 05, 2023	61.08	61.61	60.05	60.63	2,283,588	-0.68(-1.11%)
Jun 02, 2023	58.95	61.55	58.63	61.31	3,219,808	+3.21(+5.52%)
Jun 01, 2023	56.87	58.21	56.56	58.10	2,154,835	+1.49(+2.63%)
May 31, 2023	58.05	58.28	56.44	56.61	3,341,626	-1.78(-3.05%)
May 30, 2023	59.19	59.48	58.21	58.39	1,566,563	-0.45(-0.76%)
May 26, 2023	57.88	59.04	57.34	58.84	2,069,673	+1.31(+2.28%)
May 25, 2023	57.26	58.07	57.01	57.53	1,974,805	+0.67(+1.18%)
May 24, 2023	57.64	57.90	56.61	56.86	1,856,175	-1.10(-1.90%)
May 23, 2023	59.20	59.21	57.79	57.96	2,447,325	-1.71(-2.86%)
May 22, 2023	59.86	60.36	59.13	59.67	1,919,330	-0.02(-0.03%)
May 19, 2023	60.58	60.99	59.23	59.69	1,648,884	-0.17(-0.28%)
May 18, 2023	58.80	60.02	58.80	59.86	1,440,384	+0.90(+1.52%)
May 17, 2023	59.09	59.45	58.23	58.96	1,878,507	+0.50(+0.85%)
May 16, 2023	58.34	58.65	58.08	58.46	1,528,718	-0.40(-0.68%)
May 15, 2023	57.98	59.00	57.98	58.86	1,144,592	+0.68(+1.17%)
May 12, 2023	58.25	58.63	57.72	58.18	1,448,420	+0.30(+0.52%)
May 11, 2023	57.89	58.22	57.30	57.88	1,574,239	-0.46(-0.79%)
May 10, 2023	59.19	59.25	57.60	58.34	1,576,900	-0.56(-0.95%)
May 09, 2023	59.49	59.82	58.68	58.90	2,065,310	+0.03(+0.05%)
May 08, 2023	59.76	59.83	58.31	58.87	1,795,376	-0.23(-0.39%)
May 05, 2023	58.18	59.58	57.93	59.10	3,025,601	+2.08(+3.64%)
May 04, 2023	57.93	59.20	56.74	57.02	4,125,592	+0.46(+0.81%)
May 03, 2023	57.40	57.67	56.28	56.57	2,456,853	-0.47(-0.82%)
May 02, 2023	56.88	57.13	55.80	57.03	2,299,802	-0.02(-0.04%)

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.