Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.67	80.02	78.62	79.50	1,008,203	+0.12(+0.15%)
Jul 28, 2023	79.53	79.60	78.56	79.38	1,424,370	+0.95(+1.21%)
Jul 27, 2023	79.97	80.55	78.25	78.43	1,446,770	-0.84(-1.06%)
Jul 26, 2023	79.69	80.46	78.85	79.27	1,329,342	-0.53(-0.67%)
Jul 25, 2023	77.97	80.26	77.97	79.81	1,263,431	+1.79(+2.30%)
Jul 24, 2023	77.94	78.38	77.40	78.01	1,146,155	+0.11(+0.14%)
Jul 21, 2023	77.94	78.61	77.36	77.91	1,672,625	+0.13(+0.17%)
Jul 20, 2023	81.39	81.70	76.35	77.78	2,642,149	-3.35(-4.14%)
Jul 19, 2023	81.66	81.66	80.31	81.13	2,033,269	-0.63(-0.77%)
Jul 18, 2023	82.07	82.85	81.70	81.77	1,454,680	-0.10(-0.12%)
Jul 17, 2023	82.14	82.39	81.32	81.86	1,304,171	-0.79(-0.96%)
Jul 14, 2023	82.48	82.80	81.36	82.66	1,623,209	+1.52(+1.88%)
Jul 13, 2023	81.42	81.95	80.34	81.13	1,570,633	-0.18(-0.22%)
Jul 12, 2023	79.98	81.50	79.46	81.31	1,525,314	+2.24(+2.83%)
Jul 11, 2023	78.66	79.56	78.46	79.07	1,714,506	+0.99(+1.27%)
Jul 10, 2023	76.16	78.09	76.07	78.08	1,226,551	+2.07(+2.72%)
Jul 07, 2023	75.34	77.12	75.34	76.02	1,961,855	+0.40(+0.52%)
Jul 06, 2023	76.30	76.30	74.53	75.62	2,246,587	-1.03(-1.34%)
Jul 05, 2023	78.27	78.55	76.19	76.65	1,610,861	-1.26(-1.62%)
Jul 03, 2023	78.47	78.86	77.40	77.91	1,082,508	-0.13(-0.16%)
Jun 30, 2023	77.70	78.24	77.22	78.04	1,139,188	+0.74(+0.96%)
Jun 29, 2023	77.23	77.39	75.93	77.30	1,711,116	-0.23(-0.29%)
Jun 28, 2023	77.08	78.44	77.08	77.53	1,810,721	+0.21(+0.27%)
Jun 27, 2023	75.01	77.39	75.01	77.32	1,950,768	+2.44(+3.26%)
Jun 26, 2023	75.31	76.19	74.40	74.88	1,442,373	-0.23(-0.30%)
Jun 23, 2023	74.71	75.23	74.51	75.11	2,630,272	+0.28(+0.37%)
Jun 22, 2023	74.77	74.94	74.11	74.83	1,512,722	-0.38(-0.51%)
Jun 21, 2023	73.74	75.55	73.23	75.22	1,913,141	+0.87(+1.17%)
Jun 20, 2023	72.96	74.44	72.88	74.35	1,939,458	+1.82(+2.50%)
Jun 16, 2023	73.22	73.60	72.26	72.53	2,497,669	-0.55(-0.76%)
Jun 15, 2023	73.27	73.66	72.49	73.09	2,047,262	+0.74(+1.02%)
Jun 14, 2023	74.14	74.31	70.67	72.35	3,060,939	-1.76(-2.37%)
Jun 13, 2023	74.41	74.98	73.98	74.10	1,319,555	+0.14(+0.19%)
Jun 12, 2023	73.21	74.33	72.78	73.96	1,188,120	+0.64(+0.88%)
Jun 09, 2023	73.05	74.11	72.66	73.32	1,303,338	+0.20(+0.27%)
Jun 08, 2023	72.78	73.84	72.42	73.13	1,811,481	+0.15(+0.20%)
Jun 07, 2023	73.29	74.23	72.79	72.98	2,183,513	-0.11(-0.15%)
Jun 06, 2023	70.25	73.09	70.12	73.09	2,252,455	+3.17(+4.53%)
Jun 05, 2023	69.91	70.23	69.21	69.92	1,493,199	-0.50(-0.71%)
Jun 02, 2023	68.33	70.48	68.33	70.42	2,340,179	+2.62(+3.86%)
Jun 01, 2023	67.30	67.86	66.84	67.81	1,503,643	+0.99(+1.48%)
May 31, 2023	67.37	67.55	65.31	66.82	1,812,701	-0.79(-1.17%)
May 30, 2023	67.15	67.90	67.13	67.61	1,276,513	+0.45(+0.68%)
May 26, 2023	67.50	67.65	66.63	67.15	1,638,374	-0.09(-0.13%)
May 25, 2023	67.46	68.32	66.31	67.24	4,544,055	+3.00(+4.67%)
May 24, 2023	63.65	65.34	63.56	64.24	3,408,825	+1.32(+2.10%)
May 23, 2023	63.18	63.52	62.52	62.92	2,327,735	-0.94(-1.47%)
May 22, 2023	65.27	66.04	63.53	63.86	2,501,300	-1.64(-2.50%)
May 19, 2023	66.61	66.64	64.86	65.50	1,433,261	-1.12(-1.67%)
May 18, 2023	64.97	66.66	64.50	66.61	1,524,791	+1.64(+2.52%)
May 17, 2023	64.54	64.98	64.18	64.97	1,124,968	+0.49(+0.77%)
May 16, 2023	63.57	64.61	62.63	64.48	1,245,227	+0.47(+0.74%)
May 15, 2023	63.36	64.13	62.92	64.01	863,365	+0.63(+1.00%)
May 12, 2023	64.35	64.66	62.91	63.37	968,334	-0.74(-1.15%)
May 11, 2023	63.77	64.30	63.12	64.11	2,181,978	+0.38(+0.59%)
May 10, 2023	64.41	64.41	62.96	63.74	2,387,189	-0.22(-0.34%)
May 09, 2023	63.21	64.67	63.20	63.96	1,441,653	+0.55(+0.87%)
May 08, 2023	62.53	63.71	62.18	63.40	1,116,332	+0.75(+1.20%)
May 05, 2023	62.06	62.89	61.51	62.65	1,059,403	+0.99(+1.60%)
May 04, 2023	62.55	62.90	61.45	61.67	1,126,843	-1.27(-2.02%)
May 03, 2023	62.29	64.05	62.29	62.94	1,097,776	+0.82(+1.32%)
May 02, 2023	62.29	62.46	60.90	62.12	1,134,072	-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.