Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	72.87	73.40	71.67	72.01	2,004,961	-0.90(-1.23%)
Jul 28, 2023	71.45	73.06	70.81	72.91	955,234	+2.54(+3.61%)
Jul 27, 2023	73.05	73.28	70.31	70.37	1,296,461	-2.46(-3.38%)
Jul 26, 2023	73.80	74.14	72.75	72.83	752,808	-0.50(-0.68%)
Jul 25, 2023	72.31	74.04	72.27	73.33	1,292,983	+2.77(+3.92%)
Jul 24, 2023	71.82	71.82	69.60	70.56	1,966,427	-2.22(-3.05%)
Jul 21, 2023	75.14	75.32	72.53	72.78	2,045,699	-3.53(-4.62%)
Jul 20, 2023	77.65	77.96	75.01	76.31	1,382,782	-1.68(-2.16%)
Jul 19, 2023	77.65	78.23	76.37	77.99	1,187,099	+0.40(+0.52%)
Jul 18, 2023	77.20	78.24	76.61	77.59	849,436	+0.39(+0.51%)
Jul 17, 2023	76.00	77.36	74.87	77.20	1,124,987	+0.80(+1.05%)
Jul 14, 2023	76.36	77.37	75.40	76.39	1,280,043	-0.24(-0.32%)
Jul 13, 2023	78.66	78.86	76.62	76.64	1,120,399	-0.95(-1.22%)
Jul 12, 2023	77.70	78.87	77.21	77.58	1,460,379	+0.72(+0.93%)
Jul 11, 2023	77.41	77.72	75.99	76.87	1,023,050	+0.06(+0.08%)
Jul 10, 2023	76.12	77.06	75.41	76.81	1,236,380	+0.13(+0.16%)
Jul 07, 2023	72.12	76.74	72.10	76.68	2,105,264	+4.58(+6.35%)
Jul 06, 2023	72.38	72.58	70.20	72.11	1,881,041	-1.70(-2.31%)
Jul 05, 2023	73.38	75.23	73.07	73.81	1,687,135	-0.28(-0.38%)
Jul 03, 2023	71.12	74.10	70.97	74.09	1,529,161	+3.81(+5.43%)
Jun 30, 2023	69.50	70.62	69.06	70.28	1,224,876	+1.11(+1.61%)
Jun 29, 2023	68.19	69.36	68.07	69.16	819,944	+0.98(+1.43%)
Jun 28, 2023	69.49	69.86	66.94	68.19	1,845,410	-1.69(-2.42%)
Jun 27, 2023	69.63	70.17	68.39	69.88	1,042,133	+0.88(+1.28%)
Jun 26, 2023	67.72	69.57	67.63	69.00	713,488	+1.60(+2.37%)
Jun 23, 2023	67.98	68.08	66.96	67.40	687,413	-1.15(-1.68%)
Jun 22, 2023	69.75	69.85	68.00	68.56	990,652	-1.68(-2.40%)
Jun 21, 2023	69.26	70.79	69.03	70.24	735,258	+0.58(+0.83%)
Jun 20, 2023	69.37	69.85	67.69	69.66	1,119,208	-0.17(-0.25%)
Jun 16, 2023	70.06	71.13	69.40	69.83	1,702,454	+0.15(+0.22%)
Jun 15, 2023	68.51	69.79	68.26	69.68	954,678	+1.16(+1.69%)
Jun 14, 2023	70.16	70.21	67.98	68.52	1,294,496	-1.15(-1.65%)
Jun 13, 2023	67.94	69.71	67.41	69.67	1,011,991	+2.62(+3.91%)
Jun 12, 2023	67.34	67.80	65.49	67.05	1,332,444	-1.26(-1.84%)
Jun 09, 2023	69.23	70.00	67.94	68.30	864,094	-0.55(-0.80%)
Jun 08, 2023	68.83	69.31	67.86	68.86	918,727	-0.11(-0.15%)
Jun 07, 2023	68.72	69.54	67.53	68.96	1,180,210	+0.36(+0.52%)
Jun 06, 2023	65.32	68.88	65.32	68.60	1,154,926	+2.36(+3.56%)
Jun 05, 2023	66.43	67.14	65.71	66.24	808,890	+0.14(+0.20%)
Jun 02, 2023	65.77	66.85	65.35	66.11	1,145,730	+2.07(+3.23%)
Jun 01, 2023	62.46	64.81	62.34	64.04	1,210,341	+1.94(+3.12%)
May 31, 2023	63.92	64.16	61.89	62.10	1,804,741	-2.61(-4.04%)
May 30, 2023	65.38	65.74	63.65	64.71	1,419,738	+0.56(+0.87%)
May 26, 2023	64.32	64.65	63.68	64.15	1,193,318	+0.19(+0.30%)
May 25, 2023	66.82	66.82	63.29	63.96	2,661,539	-2.88(-4.31%)
May 24, 2023	68.54	68.89	66.00	66.84	1,397,548	-2.56(-3.69%)
May 23, 2023	68.38	70.78	68.14	69.41	1,249,436	+0.55(+0.80%)
May 22, 2023	69.40	69.79	68.44	68.86	1,655,520	+0.07(+0.10%)
May 19, 2023	68.30	69.39	67.50	68.79	2,108,178	-1.65(-2.35%)
May 18, 2023	69.46	71.51	68.51	70.44	2,235,470	+0.14(+0.19%)
May 17, 2023	71.29	71.39	68.86	70.31	1,856,847	-0.85(-1.20%)
May 16, 2023	70.00	72.57	69.90	71.16	1,594,489	+0.15(+0.22%)
May 15, 2023	70.57	71.12	69.95	71.00	1,774,805	+1.64(+2.36%)
May 12, 2023	68.56	69.40	67.91	69.37	1,351,792	+0.37(+0.53%)
May 11, 2023	66.85	69.06	66.48	69.00	2,535,743	+3.01(+4.55%)
May 10, 2023	65.69	66.24	64.32	66.00	1,988,405	+0.84(+1.29%)
May 09, 2023	63.83	65.17	63.55	65.15	1,870,915	+1.32(+2.07%)
May 08, 2023	65.04	65.63	63.71	63.83	2,535,016	+1.20(+1.92%)
May 05, 2023	59.45	62.87	59.45	62.63	2,006,305	+3.77(+6.41%)
May 04, 2023	59.66	61.44	58.82	58.85	2,246,275	-1.42(-2.36%)
May 03, 2023	61.06	63.07	60.19	60.28	2,130,410	+0.39(+0.65%)
May 02, 2023	59.21	60.21	58.71	59.89	1,910,784	-0.09(-0.15%)

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.