Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	107.89	109.07	107.19	108.41	504,121	+0.82(+0.77%)
Jul 28, 2023	105.97	108.81	105.82	107.59	614,408	+3.71(+3.58%)
Jul 27, 2023	104.70	106.92	102.67	103.87	1,147,476	+1.86(+1.82%)
Jul 26, 2023	101.81	103.48	101.30	102.02	930,628	-0.62(-0.60%)
Jul 25, 2023	102.66	103.61	102.25	102.63	800,560	-0.13(-0.13%)
Jul 24, 2023	102.81	103.94	102.28	102.76	261,364	-0.18(-0.17%)
Jul 21, 2023	103.06	103.70	102.31	102.94	636,383	+0.58(+0.56%)
Jul 20, 2023	104.17	104.49	101.91	102.36	679,576	-3.44(-3.25%)
Jul 19, 2023	107.36	107.41	104.99	105.80	389,492	-1.13(-1.06%)
Jul 18, 2023	107.25	107.89	105.83	106.93	678,502	-1.20(-1.11%)
Jul 17, 2023	107.07	108.87	105.69	108.13	526,324	+1.45(+1.36%)
Jul 14, 2023	108.87	108.87	105.84	106.68	503,260	-2.06(-1.89%)
Jul 13, 2023	106.50	109.17	106.37	108.74	1,236,999	+3.27(+3.10%)
Jul 12, 2023	107.75	108.02	105.19	105.47	648,231	+0.01(+0.01%)
Jul 11, 2023	105.31	105.80	103.21	105.46	428,211	+0.42(+0.40%)
Jul 10, 2023	104.53	105.62	103.64	105.05	647,695	+0.74(+0.71%)
Jul 07, 2023	104.69	106.45	103.78	104.30	537,135	+0.43(+0.41%)
Jul 06, 2023	103.10	104.04	101.99	103.87	728,201	-1.09(-1.04%)
Jul 05, 2023	107.12	107.26	104.85	104.97	436,511	-3.27(-3.02%)
Jul 03, 2023	107.74	108.36	106.19	108.23	236,728	+0.88(+0.82%)
Jun 30, 2023	107.19	108.27	105.86	107.35	576,925	+1.68(+1.59%)
Jun 29, 2023	106.26	106.52	103.65	105.67	964,991	-3.15(-2.89%)
Jun 28, 2023	107.77	109.44	107.46	108.82	519,280	-0.69(-0.63%)
Jun 27, 2023	103.54	109.70	102.44	109.50	710,942	+6.24(+6.04%)
Jun 26, 2023	101.04	104.47	100.46	103.27	420,349	+2.78(+2.77%)
Jun 23, 2023	101.21	102.42	100.02	100.49	875,699	-3.01(-2.91%)
Jun 22, 2023	101.70	104.49	101.70	103.50	366,671	+1.15(+1.13%)
Jun 21, 2023	104.73	105.33	102.34	102.34	517,471	-2.90(-2.76%)
Jun 20, 2023	104.16	105.45	103.26	105.24	453,177	+0.79(+0.76%)
Jun 16, 2023	104.97	105.65	103.33	104.45	929,194	+0.10(+0.10%)
Jun 15, 2023	102.59	104.74	102.56	104.35	561,574	-0.10(-0.10%)
Jun 14, 2023	102.95	105.26	102.22	104.45	433,339	+0.70(+0.67%)
Jun 13, 2023	102.85	104.08	101.20	103.75	450,231	+2.76(+2.73%)
Jun 12, 2023	100.28	101.33	100.11	100.99	613,303	+0.87(+0.87%)
Jun 09, 2023	101.19	101.73	99.20	100.12	379,565	-0.45(-0.44%)
Jun 08, 2023	99.92	101.11	98.26	100.57	531,536	+1.10(+1.11%)
Jun 07, 2023	99.04	101.64	97.49	99.46	731,057	+1.80(+1.84%)
Jun 06, 2023	93.25	97.84	93.25	97.67	813,188	+3.00(+3.17%)
Jun 05, 2023	95.19	95.81	93.25	94.67	740,789	-1.26(-1.31%)
Jun 02, 2023	94.70	96.34	91.62	95.93	1,995,594	-2.53(-2.57%)
Jun 01, 2023	96.49	99.64	94.58	98.46	586,827	+1.83(+1.89%)
May 31, 2023	96.35	98.34	95.48	96.63	894,211	-1.82(-1.85%)
May 30, 2023	100.91	101.44	97.18	98.45	746,536	-0.34(-0.34%)
May 26, 2023	92.85	99.19	92.48	98.79	1,220,409	+6.65(+7.22%)
May 25, 2023	89.10	92.53	87.92	92.14	862,801	+5.27(+6.07%)
May 24, 2023	86.11	87.17	85.16	86.87	527,790	-1.17(-1.33%)
May 23, 2023	88.71	89.57	87.83	88.03	464,863	-1.58(-1.76%)
May 22, 2023	86.51	89.86	86.05	89.61	612,786	+2.82(+3.25%)
May 19, 2023	88.72	89.74	86.56	86.79	560,699	-1.92(-2.17%)
May 18, 2023	86.63	89.04	86.40	88.71	826,115	+2.28(+2.64%)
May 17, 2023	84.31	87.10	83.54	86.43	635,138	+2.79(+3.34%)
May 16, 2023	84.39	86.05	83.37	83.64	662,668	-1.13(-1.33%)
May 15, 2023	81.73	84.72	80.99	84.76	599,467	+3.52(+4.33%)
May 12, 2023	81.65	81.94	80.15	81.25	360,381	-0.04(-0.05%)
May 11, 2023	83.84	84.14	80.17	81.29	710,742	-2.53(-3.01%)
May 10, 2023	83.36	84.51	82.18	83.81	784,541	+1.78(+2.17%)
May 09, 2023	80.73	82.50	80.01	82.03	549,406	-0.11(-0.13%)
May 08, 2023	85.95	86.38	80.93	82.14	1,672,729	-5.56(-6.34%)
May 05, 2023	84.50	88.65	83.85	87.70	770,100	+4.32(+5.18%)
May 04, 2023	82.77	84.10	79.27	83.38	1,118,149	+1.58(+1.93%)
May 03, 2023	81.80	83.95	81.66	81.80	715,085	+0.11(+0.13%)
May 02, 2023	82.78	83.06	80.80	81.69	469,569	-1.51(-1.81%)

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.