Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.79	80.15	78.74	79.62	1,006,648	+0.12(+0.15%)
Jul 28, 2023	79.65	79.72	78.68	79.50	1,422,172	+0.95(+1.21%)
Jul 27, 2023	80.10	80.67	78.37	78.55	1,444,538	-0.84(-1.06%)
Jul 26, 2023	79.81	80.59	78.97	79.39	1,327,291	-0.54(-0.67%)
Jul 25, 2023	78.09	80.38	78.09	79.93	1,261,482	+1.79(+2.30%)
Jul 24, 2023	78.06	78.50	77.52	78.14	1,144,387	+0.11(+0.14%)
Jul 21, 2023	78.06	78.73	77.48	78.03	1,670,045	+0.13(+0.17%)
Jul 20, 2023	81.52	81.82	76.47	77.90	2,638,072	-3.36(-4.14%)
Jul 19, 2023	81.78	81.78	80.43	81.26	2,030,132	-0.63(-0.77%)
Jul 18, 2023	82.20	82.98	81.83	81.89	1,452,436	-0.10(-0.12%)
Jul 17, 2023	82.27	82.52	81.45	81.99	1,302,159	-0.79(-0.96%)
Jul 14, 2023	82.61	82.93	81.49	82.78	1,620,705	+1.53(+1.88%)
Jul 13, 2023	81.54	82.08	80.46	81.26	1,568,210	-0.18(-0.22%)
Jul 12, 2023	80.11	81.62	79.58	81.44	1,522,960	+2.24(+2.83%)
Jul 11, 2023	78.78	79.68	78.58	79.20	1,711,861	+0.99(+1.27%)
Jul 10, 2023	76.28	78.21	76.18	78.20	1,224,658	+2.07(+2.72%)
Jul 07, 2023	75.46	77.24	75.46	76.13	1,958,828	+0.40(+0.52%)
Jul 06, 2023	76.42	76.42	74.65	75.74	2,243,120	-1.03(-1.34%)
Jul 05, 2023	78.39	78.67	76.30	76.77	1,608,376	-1.27(-1.62%)
Jul 03, 2023	78.59	78.98	77.52	78.03	1,080,837	-0.13(-0.16%)
Jun 30, 2023	77.82	78.36	77.34	78.16	1,137,430	+0.74(+0.96%)
Jun 29, 2023	77.35	77.51	76.05	77.42	1,708,476	-0.23(-0.29%)
Jun 28, 2023	77.20	78.56	77.20	77.65	1,807,927	+0.21(+0.27%)
Jun 27, 2023	75.13	77.51	75.13	77.44	1,947,759	+2.44(+3.26%)
Jun 26, 2023	75.42	76.30	74.51	75.00	1,440,147	-0.23(-0.30%)
Jun 23, 2023	74.83	75.34	74.62	75.23	2,626,214	+0.28(+0.37%)
Jun 22, 2023	74.89	75.06	74.23	74.95	1,510,388	-0.39(-0.51%)
Jun 21, 2023	73.85	75.67	73.35	75.33	1,910,189	+0.87(+1.17%)
Jun 20, 2023	73.07	74.55	72.99	74.46	1,936,466	+1.82(+2.50%)
Jun 16, 2023	73.34	73.71	72.37	72.65	2,493,815	-0.55(-0.76%)
Jun 15, 2023	73.39	73.77	72.61	73.20	2,044,103	+0.74(+1.02%)
Jun 14, 2023	74.26	74.42	70.78	72.46	3,056,216	-1.76(-2.37%)
Jun 13, 2023	74.52	75.10	74.10	74.22	1,317,519	+0.14(+0.19%)
Jun 12, 2023	73.33	74.44	72.89	74.08	1,186,286	+0.64(+0.88%)
Jun 09, 2023	73.16	74.23	72.77	73.44	1,301,327	+0.20(+0.27%)
Jun 08, 2023	72.89	73.95	72.54	73.24	1,808,686	+0.15(+0.20%)
Jun 07, 2023	73.41	74.34	72.90	73.09	2,180,144	-0.11(-0.15%)
Jun 06, 2023	70.36	73.20	70.22	73.20	2,248,980	+3.17(+4.53%)
Jun 05, 2023	70.02	70.33	69.31	70.03	1,490,896	-0.50(-0.71%)
Jun 02, 2023	68.43	70.59	68.43	70.53	2,336,569	+2.62(+3.86%)
Jun 01, 2023	67.41	67.97	66.94	67.91	1,501,323	+0.99(+1.48%)
May 31, 2023	67.48	67.65	65.41	66.92	1,809,904	-0.79(-1.17%)
May 30, 2023	67.26	68.01	67.24	67.71	1,274,544	+0.45(+0.68%)
May 26, 2023	67.60	67.75	66.73	67.26	1,635,847	-0.09(-0.13%)
May 25, 2023	67.56	68.42	66.41	67.35	4,537,044	+3.01(+4.67%)
May 24, 2023	63.75	65.44	63.66	64.34	3,403,565	+1.32(+2.10%)
May 23, 2023	63.27	63.62	62.61	63.02	2,324,144	-0.94(-1.47%)
May 22, 2023	65.37	66.14	63.63	63.96	2,497,441	-1.64(-2.50%)
May 19, 2023	66.71	66.74	64.96	65.60	1,431,050	-1.12(-1.67%)
May 18, 2023	65.07	66.76	64.60	66.71	1,522,438	+1.64(+2.52%)
May 17, 2023	64.64	65.08	64.28	65.07	1,123,233	+0.49(+0.77%)
May 16, 2023	63.67	64.71	62.73	64.58	1,243,306	+0.47(+0.74%)
May 15, 2023	63.46	64.23	63.02	64.10	862,033	+0.63(+1.00%)
May 12, 2023	64.45	64.76	63.01	63.47	966,840	-0.74(-1.15%)
May 11, 2023	63.87	64.40	63.22	64.21	2,178,611	+0.38(+0.59%)
May 10, 2023	64.51	64.51	63.06	63.84	2,383,506	-0.22(-0.34%)
May 09, 2023	63.30	64.77	63.30	64.06	1,439,429	+0.55(+0.87%)
May 08, 2023	62.62	63.81	62.28	63.50	1,114,610	+0.75(+1.20%)
May 05, 2023	62.16	62.99	61.61	62.75	1,057,768	+0.99(+1.60%)
May 04, 2023	62.65	63.00	61.54	61.76	1,125,104	-1.28(-2.02%)
May 03, 2023	62.38	64.14	62.38	63.04	1,096,083	+0.82(+1.32%)
May 02, 2023	62.38	62.55	60.99	62.22	1,132,322	-0.23(-0.36%)

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.