Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	72.71	73.34	72.38	73.31	4,644,974	+0.94(+1.30%)
Jun 27, 2024	72.04	72.41	71.29	72.37	2,417,381	+0.19(+0.26%)
Jun 26, 2024	71.46	72.33	71.29	72.18	3,189,645	+0.28(+0.39%)
Jun 25, 2024	71.93	72.23	71.30	71.90	1,716,485	-0.36(-0.49%)
Jun 24, 2024	71.81	72.92	71.54	72.26	1,476,425	+0.69(+0.97%)
Jun 21, 2024	71.72	71.92	71.13	71.57	2,383,232	-0.16(-0.22%)
Jun 20, 2024	71.46	72.12	71.38	71.72	1,793,481	+0.03(+0.04%)
Jun 18, 2024	70.89	71.87	70.78	71.70	2,549,041	+0.65(+0.92%)
Jun 17, 2024	70.01	71.16	69.55	71.04	1,529,545	+0.79(+1.13%)
Jun 14, 2024	70.24	70.89	69.63	70.25	1,408,892	-0.68(-0.96%)
Jun 13, 2024	71.02	71.15	70.02	70.93	1,963,973	-0.53(-0.75%)
Jun 12, 2024	71.71	72.53	71.11	71.47	1,841,911	+1.00(+1.42%)
Jun 11, 2024	73.12	73.31	70.01	70.47	3,584,443	-3.19(-4.33%)
Jun 10, 2024	73.50	74.41	72.74	73.66	2,749,129	-0.41(-0.55%)
Jun 07, 2024	73.31	74.82	73.31	74.06	2,234,444	+0.26(+0.35%)
Jun 06, 2024	73.80	74.17	73.50	73.81	1,511,571	+0.01(+0.01%)
Jun 05, 2024	74.12	74.29	73.63	73.80	1,503,817	-0.16(-0.21%)
Jun 04, 2024	74.05	74.69	73.56	73.95	1,439,244	-0.67(-0.90%)
Jun 03, 2024	74.85	75.24	73.76	74.63	2,003,057	-0.26(-0.34%)
May 31, 2024	73.71	74.96	73.61	74.89	3,909,457	+1.33(+1.80%)
May 30, 2024	73.38	73.71	72.75	73.56	1,755,107	+0.42(+0.57%)
May 29, 2024	72.37	73.16	71.91	73.14	1,777,081	-0.08(-0.11%)
May 28, 2024	74.55	74.86	72.95	73.22	1,458,423	-1.47(-1.96%)
May 24, 2024	74.39	74.78	74.17	74.69	1,322,603	+0.57(+0.78%)
May 23, 2024	75.75	75.89	73.62	74.11	3,029,745	-1.66(-2.20%)
May 22, 2024	75.83	76.36	75.49	75.78	2,766,404	-0.58(-0.77%)
May 21, 2024	76.43	76.80	76.29	76.36	1,595,313	-0.07(-0.09%)
May 20, 2024	77.30	77.46	76.32	76.43	2,872,103	-0.85(-1.10%)
May 17, 2024	77.25	77.32	76.63	77.28	1,832,062	+0.38(+0.49%)
May 16, 2024	77.03	77.26	76.58	76.91	1,729,259	+0.06(+0.08%)
May 15, 2024	76.30	77.02	76.17	76.85	1,932,315	+1.00(+1.32%)
May 14, 2024	75.82	76.28	75.51	75.85	1,847,851	+0.40(+0.53%)
May 13, 2024	76.18	76.44	75.31	75.45	1,825,381	-0.42(-0.55%)
May 10, 2024	75.79	76.39	75.77	75.87	1,493,398	+0.32(+0.42%)
May 09, 2024	74.51	75.57	74.43	75.55	1,430,254	+0.93(+1.25%)
May 08, 2024	74.42	74.87	74.35	74.62	1,967,478	-0.03(-0.04%)
May 07, 2024	74.77	75.47	74.59	74.65	1,917,623	+0.24(+0.32%)
May 06, 2024	74.31	74.62	73.84	74.41	1,906,088	+0.71(+0.97%)
May 03, 2024	73.22	73.73	72.79	73.70	1,638,374	+1.18(+1.63%)
May 02, 2024	73.02	73.18	72.17	72.52	1,901,126	+0.09(+0.12%)
May 01, 2024	71.83	73.21	71.59	72.43	1,857,701	+0.61(+0.86%)
Apr 30, 2024	72.75	73.06	71.73	71.81	1,660,533	-1.49(-2.03%)
Apr 29, 2024	72.44	73.69	72.44	73.30	2,515,560	+0.59(+0.82%)
Apr 26, 2024	72.67	73.75	72.35	72.71	2,775,232	+0.10(+0.14%)
Apr 25, 2024	73.29	73.75	71.92	72.61	5,892,188	-0.99(-1.35%)
Apr 24, 2024	73.01	74.05	72.91	73.60	8,723,432	-0.10(-0.13%)
Apr 23, 2024	73.81	74.31	73.34	73.70	2,446,782	-0.12(-0.16%)
Apr 22, 2024	73.10	74.04	72.53	73.82	1,695,828	+1.13(+1.55%)
Apr 19, 2024	72.82	73.33	72.43	72.69	3,033,754	+0.33(+0.45%)
Apr 18, 2024	72.58	72.98	71.86	72.36	1,705,809	+0.23(+0.32%)
Apr 17, 2024	72.42	72.87	71.46	72.13	2,286,566	-0.21(-0.29%)
Apr 16, 2024	74.20	74.74	72.04	72.34	3,047,139	-1.89(-2.55%)
Apr 15, 2024	75.76	76.68	73.75	74.23	3,430,406	-0.84(-1.12%)
Apr 12, 2024	73.95	77.76	72.55	75.07	6,684,504	+1.85(+2.53%)
Apr 11, 2024	73.53	74.00	72.17	73.22	2,459,352	-0.46(-0.62%)
Apr 10, 2024	74.78	75.26	73.63	73.68	1,972,960	-2.25(-2.96%)
Apr 09, 2024	75.97	76.36	75.29	75.93	1,597,549	+0.25(+0.33%)
Apr 08, 2024	75.55	76.22	74.99	75.68	1,537,756	+0.58(+0.78%)
Apr 05, 2024	75.17	75.76	73.82	75.09	1,659,885	-0.15(-0.20%)
Apr 04, 2024	77.26	77.77	75.18	75.24	1,933,389	-1.36(-1.77%)
Apr 03, 2024	76.25	77.25	76.02	76.60	1,600,300	+0.32(+0.42%)
Apr 02, 2024	76.71	76.99	76.12	76.28	3,214,591	-0.25(-0.32%)
Apr 01, 2024	76.17	76.61	75.70	76.53	1,832,167	-0.07(-0.09%)
Mar 28, 2024	75.94	76.95	76.87	76.60	2,223,556	+1.12(+1.48%)
Mar 27, 2024	75.20	75.83	74.74	75.48	2,633,673	+0.69(+0.92%)
Mar 26, 2024	74.69	75.04	74.27	74.79	1,797,593	+0.52(+0.70%)
Mar 25, 2024	75.00	75.46	74.25	74.27	2,064,270	-0.19(-0.25%)
Mar 22, 2024	74.68	74.90	74.04	74.46	2,633,226	-0.09(-0.12%)
Mar 21, 2024	72.85	74.62	72.62	74.55	2,771,098	+2.07(+2.86%)
Mar 20, 2024	71.22	72.67	70.82	72.48	1,852,332	+1.18(+1.65%)
Mar 19, 2024	71.17	71.42	70.69	71.30	3,047,232	+0.13(+0.18%)
Mar 18, 2024	71.19	71.37	70.62	71.17	2,275,803	-0.01(-0.01%)
Mar 15, 2024	69.76	71.29	69.76	71.18	4,205,763	+0.63(+0.89%)
Mar 14, 2024	71.16	71.52	69.96	70.55	2,160,035	-0.97(-1.36%)
Mar 13, 2024	71.20	72.30	71.20	71.52	1,979,178	+0.33(+0.47%)
Mar 12, 2024	72.31	72.56	71.01	71.19	1,918,256	-0.91(-1.27%)
Mar 11, 2024	70.78	72.27	70.76	72.10	1,881,853	+0.99(+1.39%)
Mar 08, 2024	71.01	71.68	70.95	71.11	1,688,341	+0.18(+0.25%)
Mar 07, 2024	70.91	71.42	70.71	70.93	2,493,694	+0.40(+0.57%)
Mar 06, 2024	71.95	72.02	70.29	70.53	2,854,589	-1.44(-2.01%)
Mar 05, 2024	72.01	73.29	71.50	71.97	2,754,305	-0.68(-0.93%)
Mar 04, 2024	72.38	73.58	72.32	72.65	1,577,711	+0.15(+0.20%)
Mar 01, 2024	72.30	72.60	71.41	72.50	1,802,261	+0.12(+0.16%)
Feb 29, 2024	72.55	72.92	71.94	72.39	3,752,537	+0.35(+0.49%)
Feb 28, 2024	71.98	72.95	71.85	72.03	2,276,674	-0.11(-0.15%)
Feb 27, 2024	71.61	72.15	71.34	72.14	2,062,540	+0.60(+0.84%)
Feb 26, 2024	71.73	72.81	71.42	71.54	2,106,378	-0.70(-0.96%)
Feb 23, 2024	71.34	72.56	70.96	72.24	3,429,811	+1.14(+1.60%)
Feb 22, 2024	71.18	71.42	70.55	71.10	2,484,968	+0.27(+0.37%)
Feb 21, 2024	70.25	71.17	70.25	70.84	2,743,911	+0.59(+0.84%)
Feb 20, 2024	69.57	70.82	69.57	70.25	1,908,752	-0.92(-1.30%)
Feb 16, 2024	71.67	71.76	70.99	71.17	1,523,688	-0.53(-0.74%)
Feb 15, 2024	70.62	71.88	70.43	71.70	1,542,831	+1.50(+2.14%)
Feb 14, 2024	70.47	70.82	69.94	70.20	1,194,659	+0.38(+0.55%)
Feb 13, 2024	71.37	71.37	69.25	69.81	1,606,739	-2.44(-3.38%)
Feb 12, 2024	71.48	72.87	71.32	72.26	1,545,061	+0.75(+1.04%)
Feb 09, 2024	71.02	71.65	70.77	71.51	1,336,721	+0.44(+0.62%)
Feb 08, 2024	71.67	72.11	70.53	71.07	2,757,872	-0.63(-0.88%)
Feb 07, 2024	71.36	71.77	70.40	71.70	2,653,907	+0.57(+0.80%)
Feb 06, 2024	71.09	71.73	71.09	71.13	1,533,142	-0.12(-0.17%)
Feb 05, 2024	71.20	71.77	70.89	71.25	1,954,140	-0.84(-1.17%)
Feb 02, 2024	71.88	72.42	71.38	72.09	1,915,190	+0.18(+0.25%)
Feb 01, 2024	72.43	72.82	71.14	71.92	3,002,413	-0.61(-0.84%)
Jan 31, 2024	73.37	74.17	72.47	72.52	2,614,562	-0.96(-1.31%)
Jan 30, 2024	73.71	73.79	73.06	73.49	1,953,057	+0.01(+0.01%)
Jan 29, 2024	73.38	73.96	72.99	73.48	1,846,332	-0.27(-0.36%)
Jan 26, 2024	73.51	74.46	73.22	73.74	1,779,464	+0.42(+0.58%)
Jan 25, 2024	72.29	73.49	72.07	73.32	2,740,241	+0.82(+1.14%)
Jan 24, 2024	73.00	73.79	72.35	72.49	3,363,364	-0.11(-0.15%)
Jan 23, 2024	72.76	73.06	72.27	72.60	2,869,655	-0.35(-0.48%)
Jan 22, 2024	74.62	75.19	72.71	72.96	3,299,449	-1.52(-2.04%)
Jan 19, 2024	78.44	78.44	74.08	74.48	6,747,655	+1.52(+2.09%)
Jan 18, 2024	73.66	73.93	72.48	72.96	3,356,658	-0.37(-0.51%)
Jan 17, 2024	73.42	74.39	73.24	73.33	2,317,001	-1.16(-1.56%)
Jan 16, 2024	74.63	75.25	74.06	74.49	2,088,846	-0.63(-0.84%)
Jan 12, 2024	75.81	76.46	75.02	75.12	2,197,998	+0.25(+0.33%)
Jan 11, 2024	74.96	75.19	74.24	74.87	1,857,898	-0.33(-0.44%)
Jan 10, 2024	75.60	75.66	74.58	75.20	1,325,612	-0.71(-0.93%)
Jan 09, 2024	76.00	76.98	75.46	75.91	1,365,765	-1.09(-1.42%)
Jan 08, 2024	76.70	77.04	75.84	77.00	1,199,643	+0.22(+0.28%)
Jan 05, 2024	75.77	77.31	75.77	76.79	1,962,672	+0.81(+1.07%)
Jan 04, 2024	75.46	76.53	75.40	75.97	1,875,813	+0.08(+0.10%)
Jan 03, 2024	77.26	77.26	75.51	75.89	1,837,672	-0.44(-0.58%)
Jan 02, 2024	76.25	76.81	75.63	76.33	1,465,198	+0.28(+0.37%)
Dec 29, 2023	76.41	76.64	75.83	76.05	1,104,666	-0.27(-0.35%)
Dec 28, 2023	76.44	76.46	76.04	76.31	1,432,748	+0.44(+0.58%)
Dec 27, 2023	75.56	76.11	75.20	75.88	1,186,686	+0.24(+0.32%)
Dec 26, 2023	75.21	75.81	75.00	75.63	1,653,015	+0.52(+0.69%)
Dec 22, 2023	75.29	75.80	74.75	75.12	1,578,858	+0.18(+0.23%)
Dec 21, 2023	74.42	75.04	74.17	74.94	1,423,385	+0.93(+1.26%)
Dec 20, 2023	75.25	76.09	73.98	74.01	1,872,772	-1.59(-2.10%)
Dec 19, 2023	75.26	76.00	74.88	75.59	1,669,736	+0.48(+0.63%)
Dec 18, 2023	75.91	75.92	75.00	75.12	1,936,602	-0.43(-0.57%)
Dec 15, 2023	75.56	76.53	75.08	75.55	5,117,253	-0.90(-1.17%)
Dec 14, 2023	75.76	77.15	75.76	76.44	2,407,895	+1.89(+2.53%)
Dec 13, 2023	73.25	74.74	72.66	74.55	2,184,696	+1.45(+1.98%)
Dec 12, 2023	72.71	73.42	72.38	73.10	1,869,236	+0.51(+0.70%)
Dec 11, 2023	71.85	73.38	71.76	72.60	2,250,095	+0.61(+0.85%)
Dec 08, 2023	71.19	72.18	70.96	71.98	2,209,168	+0.77(+1.08%)
Dec 07, 2023	69.85	71.25	69.55	71.21	2,615,202	+1.69(+2.44%)
Dec 06, 2023	71.77	72.14	68.57	69.52	4,589,401	-1.73(-2.43%)
Dec 05, 2023	71.84	71.92	70.66	71.25	2,204,330	-0.86(-1.19%)
Dec 04, 2023	71.21	72.61	71.11	72.11	2,532,662	+0.18(+0.24%)
Dec 01, 2023	70.84	72.53	70.57	71.93	2,774,273	+1.07(+1.51%)
Nov 30, 2023	69.98	70.98	69.48	70.86	3,994,328	+1.05(+1.51%)
Nov 29, 2023	68.75	70.06	68.61	69.81	1,699,089	+1.59(+2.32%)
Nov 28, 2023	68.01	68.54	67.71	68.23	1,780,516	+0.36(+0.53%)
Nov 27, 2023	68.00	68.30	67.69	67.87	2,011,636	-0.62(-0.91%)
Nov 24, 2023	67.97	68.67	67.83	68.49	819,735	+0.49(+0.72%)
Nov 22, 2023	67.58	68.07	67.14	68.00	1,233,425	+0.81(+1.20%)
Nov 21, 2023	67.88	68.03	67.18	67.20	1,410,277	-0.88(-1.29%)
Nov 20, 2023	67.85	68.42	67.32	68.07	1,468,595	-0.23(-0.34%)
Nov 17, 2023	68.30	68.38	67.94	68.31	1,579,236	+0.88(+1.30%)
Nov 16, 2023	67.72	68.09	67.07	67.43	1,781,605	-0.43(-0.63%)
Nov 15, 2023	67.08	68.32	67.08	67.86	1,768,660	+0.77(+1.15%)
Nov 14, 2023	66.39	67.89	66.17	67.09	1,964,507	+1.84(+2.82%)
Nov 13, 2023	65.36	65.78	65.06	65.25	1,631,826	-0.54(-0.81%)
Nov 10, 2023	65.15	65.82	64.49	65.78	1,445,122	+1.05(+1.62%)
Nov 09, 2023	65.27	65.78	64.60	64.73	1,526,955	-0.04(-0.06%)
Nov 08, 2023	64.63	64.88	64.23	64.77	1,669,493	+0.02(+0.03%)
Nov 07, 2023	65.05	65.52	64.68	64.75	1,338,605	-0.66(-1.01%)
Nov 06, 2023	66.09	66.16	64.85	65.41	1,466,211	-0.53(-0.80%)
Nov 03, 2023	65.96	66.69	65.86	65.94	2,045,144	+1.05(+1.62%)
Nov 02, 2023	63.74	65.04	63.41	64.89	1,575,601	+1.89(+3.00%)
Nov 01, 2023	63.07	63.93	62.57	63.00	1,855,047	+0.11(+0.17%)
Oct 31, 2023	61.95	63.21	61.86	62.89	1,591,338	+0.73(+1.17%)
Oct 30, 2023	61.75	62.44	61.30	62.16	1,512,396	+0.92(+1.51%)
Oct 27, 2023	62.44	62.60	61.09	61.24	1,701,452	-1.68(-2.68%)
Oct 26, 2023	62.32	63.43	62.32	62.92	1,824,409	+0.62(+1.00%)
Oct 25, 2023	62.49	62.84	61.83	62.30	1,394,670	-0.70(-1.11%)
Oct 24, 2023	62.70	63.59	62.43	63.00	1,670,258	+0.48(+0.76%)
Oct 23, 2023	63.04	63.27	62.40	62.52	1,802,478	-0.59(-0.94%)
Oct 20, 2023	64.27	64.55	62.74	63.12	3,551,407	-1.46(-2.26%)
Oct 19, 2023	66.87	67.04	64.57	64.58	3,063,743	-2.21(-3.31%)
Oct 18, 2023	67.15	68.59	65.60	66.79	5,633,670	+1.33(+2.04%)
Oct 17, 2023	63.14	65.73	62.99	65.45	4,035,669	+1.62(+2.53%)
Oct 16, 2023	63.22	64.20	63.01	63.84	2,101,303	+1.28(+2.05%)
Oct 13, 2023	63.02	63.80	62.34	62.55	2,238,838	+0.18(+0.30%)
Oct 12, 2023	63.82	63.82	61.80	62.37	2,762,945	-1.18(-1.85%)
Oct 11, 2023	63.68	64.18	63.05	63.55	1,899,326	-0.14(-0.21%)
Oct 10, 2023	63.61	64.32	63.49	63.68	1,780,604	+0.68(+1.08%)
Oct 09, 2023	62.77	63.19	62.39	63.00	1,916,595	-0.42(-0.66%)
Oct 06, 2023	62.44	64.05	62.16	63.42	2,132,101	+0.88(+1.40%)
Oct 05, 2023	62.30	62.66	61.42	62.54	2,291,322	-0.18(-0.29%)
Oct 04, 2023	63.07	63.49	61.91	62.73	2,210,492	-0.32(-0.51%)
Oct 03, 2023	63.69	63.90	62.68	63.05	1,526,251	-1.36(-2.12%)
Oct 02, 2023	65.03	65.34	63.84	64.41	1,890,957	-0.75(-1.15%)
Sep 29, 2023	65.57	66.42	65.05	65.16	1,713,207	+0.09(+0.13%)
Sep 28, 2023	64.36	65.47	64.36	65.07	1,317,514	+0.75(+1.17%)
Sep 27, 2023	64.58	64.79	63.79	64.32	1,533,832	-0.05(-0.07%)
Sep 26, 2023	64.49	65.29	64.21	64.37	1,443,989	-0.75(-1.15%)
Sep 25, 2023	64.76	65.14	64.83	65.12	1,446,253	-0.19(-0.30%)
Sep 22, 2023	66.36	66.51	65.12	65.32	1,159,471	-0.97(-1.47%)
Sep 21, 2023	66.68	66.96	66.02	66.29	1,339,071	-0.84(-1.25%)
Sep 20, 2023	68.42	68.59	67.07	67.13	1,744,066	-0.83(-1.22%)
Sep 19, 2023	68.69	69.01	67.60	67.95	1,905,275	-0.68(-1.00%)
Sep 18, 2023	69.02	69.07	67.94	68.64	1,867,468	-0.57(-0.82%)
Sep 15, 2023	68.96	69.36	68.56	69.21	7,040,078	-0.52(-0.75%)
Sep 14, 2023	69.45	69.82	69.02	69.73	2,596,192	+1.10(+1.60%)
Sep 13, 2023	69.42	69.50	67.97	68.63	2,335,591	-0.23(-0.34%)
Sep 12, 2023	68.75	69.63	67.86	68.86	2,647,858	+0.10(+0.14%)
Sep 11, 2023	68.86	71.30	68.40	68.76	3,906,919	+1.18(+1.75%)
Sep 08, 2023	66.89	67.83	66.10	67.58	1,709,838	+0.63(+0.94%)
Sep 07, 2023	67.15	67.63	66.23	66.95	2,290,481	-0.34(-0.50%)
Sep 06, 2023	66.95	67.47	66.59	67.29	1,915,787	-0.21(-0.31%)
Sep 05, 2023	66.99	68.02	66.70	67.50	2,079,148	+0.22(+0.33%)
Sep 01, 2023	66.83	67.78	66.73	67.28	1,639,052	+1.07(+1.61%)
Aug 31, 2023	66.12	66.39	65.84	66.21	2,226,489	+0.28(+0.42%)
Aug 30, 2023	66.02	66.48	65.64	65.93	1,208,337	-0.07(-0.10%)
Aug 29, 2023	65.87	66.35	65.53	66.00	1,282,960	+0.12(+0.18%)
Aug 28, 2023	65.52	66.18	65.43	65.88	1,075,903	+0.82(+1.26%)
Aug 25, 2023	65.55	66.01	64.59	65.06	1,198,225	-0.19(-0.30%)
Aug 24, 2023	64.92	66.36	64.69	65.26	1,408,413	+0.19(+0.30%)
Aug 23, 2023	63.81	65.14	63.46	65.06	2,163,999	+1.64(+2.58%)
Aug 22, 2023	65.31	65.49	63.36	63.43	2,201,024	-1.51(-2.33%)
Aug 21, 2023	65.16	65.58	63.98	64.94	1,929,038	-0.51(-0.78%)
Aug 18, 2023	65.03	65.94	64.91	65.45	1,451,491	-0.34(-0.51%)
Aug 17, 2023	66.91	67.13	65.55	65.79	1,876,649	-0.51(-0.77%)
Aug 16, 2023	66.66	67.15	66.26	66.30	1,987,259	-0.70(-1.05%)
Aug 15, 2023	67.83	67.90	66.73	67.00	1,723,038	-1.71(-2.50%)
Aug 14, 2023	70.40	70.40	68.32	68.72	2,306,933	-2.25(-3.18%)
Aug 11, 2023	69.86	71.53	69.86	70.97	3,014,503	+0.53(+0.75%)
Aug 10, 2023	69.89	71.15	69.89	70.44	2,782,226	+0.87(+1.25%)
Aug 09, 2023	69.89	70.91	69.52	69.57	3,509,488	-0.48(-0.69%)
Aug 08, 2023	69.43	70.21	68.12	70.05	3,337,295	-1.13(-1.58%)
Aug 07, 2023	71.15	71.93	71.15	71.18	2,786,335	+0.73(+1.04%)
Aug 04, 2023	70.46	71.47	70.24	70.45	2,569,122	+0.13(+0.19%)
Aug 03, 2023	69.82	70.98	69.46	70.31	3,038,324	+0.28(+0.40%)
Aug 02, 2023	68.56	70.15	68.29	70.03	2,969,980	+0.56(+0.80%)
Aug 01, 2023	69.31	69.68	68.67	69.48	2,487,215	-0.30(-0.43%)
Jul 31, 2023	68.76	69.92	68.62	69.77	2,837,523	+1.22(+1.78%)
Jul 28, 2023	69.01	69.24	68.04	68.55	2,688,946	+0.66(+0.98%)
Jul 27, 2023	69.22	69.61	67.73	67.89	3,086,369	-0.95(-1.39%)
Jul 26, 2023	68.25	69.49	68.25	68.84	2,830,154	+0.71(+1.05%)
Jul 25, 2023	68.52	69.06	67.93	68.13	2,976,648	-0.49(-0.72%)
Jul 24, 2023	67.60	69.48	67.59	68.62	3,751,098	+0.93(+1.38%)
Jul 21, 2023	68.22	68.27	67.00	67.68	3,156,376	-0.07(-0.10%)
Jul 20, 2023	66.90	67.88	66.50	67.75	3,703,209	+0.92(+1.38%)
Jul 19, 2023	66.00	67.78	65.84	66.83	4,745,324	+1.05(+1.60%)
Jul 18, 2023	64.77	65.81	63.79	65.78	8,310,350	+1.71(+2.68%)
Jul 17, 2023	63.84	65.34	62.99	64.06	7,274,751	-1.53(-2.33%)
Jul 14, 2023	72.21	72.21	65.55	65.59	9,953,627	-9.02(-12.08%)
Jul 13, 2023	73.47	74.64	73.09	74.61	3,167,136	+1.56(+2.14%)
Jul 12, 2023	74.00	74.57	72.85	73.05	2,531,593	+0.17(+0.24%)
Jul 11, 2023	72.53	73.13	72.24	72.88	1,874,563	+1.12(+1.56%)
Jul 10, 2023	70.88	72.31	70.65	71.76	1,539,138	+0.60(+0.84%)
Jul 07, 2023	70.20	72.00	70.20	71.16	2,102,242	+0.99(+1.41%)
Jul 06, 2023	69.77	70.28	69.03	70.17	1,824,699	-0.66(-0.92%)
Jul 05, 2023	71.08	71.54	70.65	70.82	1,573,024	-0.78(-1.09%)

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.

State Street Corp (NY: STT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

State Street Corp (NY: STT )

Historical Prices

Sections

Services