Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	76.88	78.04	76.39	78.03	3,356,844	+1.34(+1.75%)
Jul 28, 2023	76.61	76.80	75.98	76.68	1,850,157	+0.65(+0.85%)
Jul 27, 2023	77.01	77.31	75.71	76.04	2,443,645	-0.39(-0.51%)
Jul 26, 2023	73.92	76.62	72.85	76.43	3,213,200	+2.57(+3.48%)
Jul 25, 2023	73.18	73.99	72.95	73.86	2,619,741	+0.13(+0.18%)
Jul 24, 2023	74.05	74.51	73.47	73.73	1,613,171	-0.24(-0.32%)
Jul 21, 2023	74.14	74.30	73.76	73.97	1,436,610	-0.07(-0.09%)
Jul 20, 2023	74.32	74.56	73.71	74.04	1,593,126	-0.02(-0.03%)
Jul 19, 2023	73.77	74.27	73.39	74.06	1,672,828	-0.20(-0.27%)
Jul 18, 2023	74.21	74.57	73.98	74.25	1,755,834	-0.18(-0.24%)
Jul 17, 2023	73.71	74.54	73.71	74.43	1,350,894	+0.57(+0.77%)
Jul 14, 2023	74.28	74.52	73.73	73.87	1,196,035	-0.69(-0.92%)
Jul 13, 2023	74.72	75.16	74.47	74.55	1,119,564	-0.19(-0.25%)
Jul 12, 2023	74.69	75.04	74.57	74.74	1,127,320	+0.44(+0.59%)
Jul 11, 2023	73.91	74.47	73.74	74.30	1,183,751	+0.59(+0.80%)
Jul 10, 2023	72.59	73.84	72.37	73.72	1,572,168	+1.66(+2.31%)
Jul 07, 2023	71.83	73.11	71.73	72.05	1,166,973	+0.13(+0.18%)
Jul 06, 2023	72.44	72.52	71.35	71.92	2,017,222	-0.82(-1.12%)
Jul 05, 2023	72.87	73.48	72.61	72.74	1,703,074	-0.88(-1.19%)
Jul 03, 2023	73.74	74.35	73.39	73.62	776,391	-0.85(-1.14%)
Jun 30, 2023	73.88	74.56	73.66	74.46	1,591,682	+1.22(+1.67%)
Jun 29, 2023	72.02	73.28	72.02	73.24	1,459,295	+0.64(+0.88%)
Jun 28, 2023	72.87	73.06	72.41	72.60	1,658,697	-0.16(-0.22%)
Jun 27, 2023	72.07	73.00	71.88	72.76	1,688,866	+1.03(+1.43%)
Jun 26, 2023	70.80	71.96	70.80	71.73	1,627,608	+1.00(+1.41%)
Jun 23, 2023	69.90	70.80	69.72	70.74	1,774,831	+0.09(+0.13%)
Jun 22, 2023	70.99	71.18	70.26	70.65	1,243,602	-0.28(-0.39%)
Jun 21, 2023	70.83	71.30	70.42	70.93	1,463,106	-0.28(-0.39%)
Jun 20, 2023	70.91	71.41	70.47	71.21	1,513,401	-0.32(-0.45%)
Jun 16, 2023	72.17	72.54	71.52	71.53	3,705,670	-0.15(-0.21%)
Jun 15, 2023	69.41	72.08	69.31	71.67	3,749,903	+2.46(+3.55%)
Jun 14, 2023	69.69	70.07	68.99	69.22	1,525,359	-0.24(-0.34%)
Jun 13, 2023	68.27	69.52	68.27	69.45	1,555,205	+1.28(+1.88%)
Jun 12, 2023	67.87	68.45	67.51	68.17	1,237,850	+0.30(+0.44%)
Jun 09, 2023	68.31	68.38	67.35	67.87	1,217,837	-0.25(-0.37%)
Jun 08, 2023	68.43	68.68	68.03	68.12	1,604,544	-0.42(-0.61%)
Jun 07, 2023	67.20	68.71	66.89	68.54	1,875,882	+1.58(+2.37%)
Jun 06, 2023	66.31	67.17	66.31	66.95	968,223	+0.34(+0.51%)
Jun 05, 2023	66.91	67.14	66.09	66.62	1,628,724	-0.38(-0.56%)
Jun 02, 2023	65.78	67.28	65.75	66.99	2,394,423	+1.79(+2.75%)
Jun 01, 2023	64.74	65.28	64.39	65.20	3,058,756	+0.36(+0.55%)
May 31, 2023	66.68	66.73	64.44	64.84	7,931,612	-2.12(-3.17%)
May 30, 2023	67.59	68.07	66.85	66.96	2,495,234	-0.58(-0.86%)
May 26, 2023	65.62	68.03	65.34	67.54	3,749,804	+2.69(+4.15%)
May 25, 2023	63.81	65.25	63.57	64.85	3,054,830	+1.38(+2.18%)
May 24, 2023	64.17	64.21	63.13	63.47	2,271,829	-1.22(-1.89%)
May 23, 2023	65.83	66.05	64.62	64.69	1,918,257	-1.38(-2.09%)
May 22, 2023	65.46	66.29	65.37	66.08	2,161,654	+0.72(+1.10%)
May 19, 2023	66.04	66.15	64.93	65.36	1,756,001	-0.19(-0.29%)
May 18, 2023	64.95	65.74	64.69	65.55	2,128,079	+0.78(+1.20%)
May 17, 2023	64.58	65.14	64.24	64.77	1,484,069	+0.60(+0.93%)
May 16, 2023	64.86	64.93	63.97	64.18	1,322,654	-1.15(-1.77%)
May 15, 2023	64.18	65.36	64.01	65.33	2,380,816	+1.15(+1.80%)
May 12, 2023	64.23	64.52	63.50	64.18	2,077,991	+0.37(+0.58%)
May 11, 2023	63.82	64.19	63.40	63.81	1,987,301	-0.41(-0.64%)
May 10, 2023	64.59	64.81	63.56	64.21	2,216,600	+0.02(+0.03%)
May 09, 2023	64.16	64.83	63.99	64.19	1,846,716	-0.27(-0.42%)
May 08, 2023	64.79	64.93	64.25	64.46	1,878,994	+0.08(+0.12%)
May 05, 2023	64.19	64.78	64.19	64.38	2,440,359	+0.97(+1.54%)
May 04, 2023	63.62	64.12	63.20	63.41	2,493,414	-0.26(-0.41%)
May 03, 2023	63.96	65.07	63.43	63.67	2,425,400	+0.14(+0.22%)
May 02, 2023	63.51	63.72	62.75	63.53	2,196,198	-0.02(-0.03%)

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.