Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.13	81.92	80.38	80.43	649,772	-0.61(-0.76%)
Jul 28, 2023	82.15	82.51	81.01	81.04	492,848	-1.11(-1.35%)
Jul 27, 2023	83.07	84.00	82.06	82.15	528,924	-0.91(-1.10%)
Jul 26, 2023	81.14	83.24	80.94	83.06	760,922	+2.35(+2.92%)
Jul 25, 2023	79.79	81.25	79.79	80.71	571,926	+0.66(+0.83%)
Jul 24, 2023	79.32	80.68	78.78	80.05	811,817	+1.70(+2.17%)
Jul 21, 2023	78.30	78.58	77.35	78.35	776,935	+0.71(+0.91%)
Jul 20, 2023	75.56	78.85	75.51	77.64	871,550	+2.69(+3.59%)
Jul 19, 2023	73.52	74.99	73.52	74.94	464,242	+1.88(+2.57%)
Jul 18, 2023	73.75	74.64	72.69	73.07	475,480	-0.85(-1.14%)
Jul 17, 2023	73.82	74.54	73.24	73.91	336,362	+0.01(+0.01%)
Jul 14, 2023	73.32	74.80	72.74	73.90	409,938	+0.43(+0.58%)
Jul 13, 2023	75.25	75.82	73.47	73.47	647,697	-1.52(-2.02%)
Jul 12, 2023	76.13	76.13	71.63	74.99	1,434,378	-0.01(-0.01%)
Jul 11, 2023	75.66	76.41	74.63	75.00	441,631	-0.55(-0.73%)
Jul 10, 2023	73.68	76.12	73.68	75.56	417,152	+1.65(+2.24%)
Jul 07, 2023	72.00	74.78	72.00	73.90	714,932	+2.30(+3.22%)
Jul 06, 2023	71.04	71.61	69.48	71.60	467,709	-0.16(-0.22%)
Jul 05, 2023	73.32	73.53	71.62	71.75	637,237	-1.78(-2.42%)
Jul 03, 2023	71.75	73.77	71.75	73.53	315,719	+1.73(+2.41%)
Jun 30, 2023	71.81	72.47	71.19	71.80	362,107	+0.60(+0.85%)
Jun 29, 2023	70.83	71.79	70.83	71.20	351,535	+0.18(+0.25%)
Jun 28, 2023	70.29	71.05	69.64	71.02	495,816	+0.89(+1.26%)
Jun 27, 2023	70.39	70.73	69.65	70.14	371,495	+0.23(+0.33%)
Jun 26, 2023	68.47	70.30	68.47	69.91	482,930	+0.98(+1.43%)
Jun 23, 2023	70.64	71.07	68.86	68.92	976,868	-2.34(-3.29%)
Jun 22, 2023	70.41	71.69	69.39	71.27	528,335	+0.63(+0.90%)
Jun 21, 2023	70.64	71.63	70.03	70.64	383,103	-0.15(-0.21%)
Jun 20, 2023	72.09	72.42	70.77	70.78	408,032	-1.64(-2.27%)
Jun 16, 2023	74.01	74.32	71.66	72.42	1,179,569	-0.75(-1.02%)
Jun 15, 2023	71.65	73.62	71.65	73.17	685,445	+1.63(+2.28%)
Jun 14, 2023	71.80	72.33	70.50	71.54	668,822	-0.28(-0.39%)
Jun 13, 2023	70.54	72.15	70.05	71.82	657,616	+1.20(+1.69%)
Jun 12, 2023	69.22	70.66	68.82	70.63	550,132	+1.95(+2.83%)
Jun 09, 2023	70.55	70.77	68.50	68.68	566,062	-1.93(-2.73%)
Jun 08, 2023	68.93	71.12	68.64	70.61	644,258	+1.56(+2.25%)
Jun 07, 2023	69.37	70.18	68.09	69.05	520,229	-0.27(-0.39%)
Jun 06, 2023	68.38	70.30	67.53	69.32	517,023	+0.93(+1.37%)
Jun 05, 2023	69.22	70.03	68.34	68.39	729,416	-1.45(-2.08%)
Jun 02, 2023	67.30	70.07	67.13	69.84	979,715	+3.01(+4.50%)
Jun 01, 2023	68.47	68.54	66.05	66.83	1,321,366	-1.35(-1.98%)
May 31, 2023	69.89	69.96	66.15	68.18	854,856	-1.64(-2.35%)
May 30, 2023	69.13	70.93	68.76	69.83	746,468	+0.81(+1.17%)
May 26, 2023	70.52	71.18	68.67	69.02	646,575	-1.61(-2.29%)
May 25, 2023	72.23	72.56	70.46	70.64	498,017	-1.73(-2.39%)
May 24, 2023	72.49	72.56	70.70	72.37	607,855	+0.01(+0.01%)
May 23, 2023	72.45	72.94	71.59	72.36	527,225	-0.12(-0.16%)
May 22, 2023	71.62	73.20	71.31	72.47	672,298	+1.07(+1.50%)
May 19, 2023	71.73	71.73	70.13	71.40	618,524	+0.04(+0.05%)
May 18, 2023	70.09	72.05	69.76	71.36	620,623	+0.98(+1.40%)
May 17, 2023	70.31	71.31	69.43	70.38	764,778	+0.29(+0.42%)
May 16, 2023	74.35	76.27	70.06	70.09	1,199,205	-4.40(-5.90%)
May 15, 2023	74.68	75.41	73.67	74.49	528,259	-0.08(-0.10%)
May 12, 2023	75.50	75.57	74.02	74.56	429,253	-0.91(-1.21%)
May 11, 2023	75.46	76.01	74.39	75.48	565,885	-0.30(-0.40%)
May 10, 2023	75.90	76.87	75.10	75.78	604,138	+0.53(+0.71%)
May 09, 2023	74.99	76.60	74.36	75.25	574,285	-0.15(-0.21%)
May 08, 2023	74.96	75.98	74.24	75.40	929,039	+0.34(+0.45%)
May 05, 2023	74.69	75.40	73.07	75.06	759,738	+1.03(+1.40%)
May 04, 2023	74.39	77.51	72.77	74.03	1,398,037	+1.21(+1.66%)
May 03, 2023	71.91	73.53	71.44	72.82	956,990	+0.87(+1.21%)
May 02, 2023	72.07	72.27	70.79	71.95	578,591	-0.42(-0.57%)

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.