Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	65.04	67.19	64.90	66.03	4,317,455	+1.97(+3.08%)
Jul 28, 2023	62.80	68.25	62.59	64.06	10,360,449	+2.96(+4.84%)
Jul 27, 2023	62.74	63.08	60.65	61.10	3,406,194	-0.29(-0.47%)
Jul 26, 2023	60.40	61.84	59.87	61.39	3,423,466	+0.98(+1.62%)
Jul 25, 2023	61.75	62.71	60.30	60.41	2,843,373	-0.94(-1.53%)
Jul 24, 2023	60.82	62.42	60.61	61.35	4,100,836	-0.91(-1.46%)
Jul 21, 2023	63.27	63.52	60.72	62.26	5,840,215	-0.57(-0.91%)
Jul 20, 2023	66.60	67.50	62.70	62.83	6,693,376	-4.78(-7.07%)
Jul 19, 2023	66.70	69.45	66.12	67.61	7,579,430	+2.08(+3.17%)
Jul 18, 2023	66.85	67.67	65.42	65.53	5,876,673	-0.94(-1.41%)
Jul 17, 2023	65.74	66.62	62.84	66.47	6,418,312	-0.42(-0.63%)
Jul 14, 2023	70.00	71.24	66.44	66.89	4,283,213	-2.64(-3.80%)
Jul 13, 2023	66.49	69.54	66.42	69.53	5,463,050	+4.17(+6.38%)
Jul 12, 2023	67.00	67.07	64.33	65.36	4,059,840	+0.03(+0.05%)
Jul 11, 2023	64.35	66.69	63.69	65.33	3,801,468	+1.76(+2.77%)
Jul 10, 2023	61.95	63.79	61.51	63.57	3,239,071	+1.12(+1.79%)
Jul 07, 2023	62.11	64.27	61.90	62.45	2,711,386	+0.50(+0.81%)
Jul 06, 2023	63.60	63.89	61.21	61.95	3,859,656	-3.32(-5.09%)
Jul 05, 2023	63.53	66.00	62.62	65.27	3,859,238	+1.21(+1.89%)
Jul 03, 2023	63.96	65.15	63.79	64.06	1,292,086	+0.44(+0.69%)
Jun 30, 2023	63.98	65.29	63.34	63.62	2,674,867	+0.38(+0.60%)
Jun 29, 2023	63.37	64.63	63.01	63.24	2,485,192	-0.57(-0.89%)
Jun 28, 2023	63.57	65.17	63.20	63.81	2,554,999	+0.05(+0.08%)
Jun 27, 2023	63.99	64.51	62.95	63.76	2,326,917	+0.28(+0.44%)
Jun 26, 2023	63.43	66.06	63.12	63.48	2,514,633	-0.55(-0.86%)
Jun 23, 2023	64.20	64.78	62.90	64.03	3,377,665	-1.45(-2.21%)
Jun 22, 2023	63.95	65.92	63.42	65.48	2,675,372	+1.05(+1.63%)
Jun 21, 2023	66.50	67.08	63.89	64.43	3,045,373	-2.71(-4.04%)
Jun 20, 2023	66.80	68.39	66.17	67.14	3,174,360	-0.51(-0.75%)
Jun 16, 2023	68.92	68.92	66.52	67.65	3,287,361	-0.42(-0.62%)
Jun 15, 2023	65.73	68.78	65.30	68.07	2,899,745	+1.78(+2.69%)
Jun 14, 2023	65.94	67.14	64.63	66.29	3,381,890	-0.47(-0.70%)
Jun 13, 2023	67.40	68.53	66.25	66.76	3,280,262	+0.62(+0.94%)
Jun 12, 2023	63.90	66.29	63.50	66.14	2,673,062	+2.25(+3.52%)
Jun 09, 2023	63.43	66.08	63.34	63.89	3,103,565	+0.87(+1.38%)
Jun 08, 2023	63.98	64.72	62.95	63.02	4,395,768	-1.83(-2.82%)
Jun 07, 2023	69.00	69.25	64.58	64.85	4,860,984	-3.17(-4.66%)
Jun 06, 2023	65.77	68.99	65.72	68.02	4,044,801	+2.36(+3.59%)
Jun 05, 2023	66.80	67.19	65.06	65.66	3,485,951	-1.49(-2.22%)
Jun 02, 2023	68.71	69.20	66.32	67.15	3,397,956	-0.15(-0.22%)
Jun 01, 2023	67.50	68.69	66.76	67.30	5,330,553	-2.32(-3.33%)
May 31, 2023	63.10	69.81	62.51	69.62	16,074,512	+6.95(+11.09%)
May 30, 2023	61.84	63.84	61.34	62.67	5,344,612	+2.57(+4.28%)
May 26, 2023	59.00	61.72	58.88	60.10	3,906,897	+1.02(+1.73%)
May 25, 2023	62.50	62.64	59.01	59.08	5,821,018	-2.33(-3.79%)
May 24, 2023	58.24	62.23	57.89	61.41	9,062,634	+2.28(+3.86%)
May 23, 2023	57.61	61.64	57.51	59.13	10,497,837	+1.42(+2.46%)
May 22, 2023	51.15	58.25	51.10	57.71	13,117,565	+6.50(+12.69%)
May 19, 2023	48.92	51.29	48.84	51.21	6,475,027	+2.30(+4.70%)
May 18, 2023	47.96	49.07	47.37	48.91	5,398,464	+0.89(+1.85%)
May 17, 2023	47.83	48.49	47.45	48.02	4,215,139	+0.66(+1.39%)
May 16, 2023	46.60	47.56	46.16	47.36	4,456,953	-0.02(-0.04%)
May 15, 2023	45.60	47.38	45.30	47.38	5,539,084	+1.55(+3.38%)
May 12, 2023	46.81	46.99	45.02	45.83	8,676,196	-1.65(-3.48%)
May 11, 2023	47.77	48.10	46.90	47.48	8,428,279	-1.44(-2.94%)
May 10, 2023	45.88	49.04	45.68	48.92	25,493,368	-7.08(-12.64%)
May 09, 2023	53.76	56.36	53.59	56.00	9,906,750	+1.16(+2.12%)
May 08, 2023	53.34	55.09	52.94	54.84	4,227,600	+2.47(+4.72%)
May 05, 2023	51.67	52.65	51.65	52.37	3,392,973	+1.56(+3.07%)
May 04, 2023	50.11	51.50	50.01	50.81	2,369,579	+0.98(+1.97%)
May 03, 2023	50.23	51.34	49.70	49.83	3,260,097	-0.29(-0.58%)
May 02, 2023	51.39	51.76	49.83	50.12	3,148,458	-1.85(-3.56%)

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.