Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	78.99	79.46	78.70	79.22	592,548	+0.43(+0.54%)
Jul 28, 2023	79.81	80.09	78.52	78.79	887,640	-0.16(-0.20%)
Jul 27, 2023	81.51	81.51	78.27	78.95	1,266,161	-2.04(-2.52%)
Jul 26, 2023	80.93	81.78	79.82	80.99	1,986,628	+0.18(+0.22%)
Jul 25, 2023	79.14	81.60	78.53	80.81	2,994,219	+2.31(+2.94%)
Jul 24, 2023	79.84	80.41	78.41	78.51	2,372,136	-1.33(-1.67%)
Jul 21, 2023	79.79	80.16	78.93	79.84	1,380,875	+0.37(+0.46%)
Jul 20, 2023	78.77	79.64	77.62	79.47	2,339,689	-1.05(-1.31%)
Jul 19, 2023	80.62	81.32	80.26	80.52	1,460,481	+0.30(+0.37%)
Jul 18, 2023	79.47	80.42	78.54	80.23	1,320,089	+0.76(+0.95%)
Jul 17, 2023	78.95	79.71	78.73	79.47	831,063	+0.52(+0.65%)
Jul 14, 2023	79.26	79.37	78.36	78.95	964,137	-0.07(-0.09%)
Jul 13, 2023	79.50	79.90	78.85	79.02	790,845	-0.12(-0.15%)
Jul 12, 2023	80.10	80.35	78.70	79.14	1,266,111	+0.66(+0.84%)
Jul 11, 2023	77.62	78.70	77.04	78.49	961,378	+1.35(+1.75%)
Jul 10, 2023	75.95	77.45	75.67	77.13	918,541	+1.10(+1.45%)
Jul 07, 2023	75.10	76.42	74.71	76.03	935,298	+0.51(+0.67%)
Jul 06, 2023	75.77	76.03	74.72	75.52	965,742	-1.15(-1.50%)
Jul 05, 2023	76.40	77.24	75.48	76.68	948,021	-0.45(-0.58%)
Jul 03, 2023	77.54	77.61	76.42	77.12	605,015	-0.75(-0.96%)
Jun 30, 2023	77.70	78.51	77.40	77.87	1,797,341	+0.82(+1.06%)
Jun 29, 2023	75.69	81.11	75.41	77.05	2,062,166	+1.15(+1.52%)
Jun 28, 2023	75.72	76.23	75.20	75.90	1,207,598	-0.06(-0.08%)
Jun 27, 2023	75.31	76.22	74.52	75.96	1,229,510	+1.52(+2.04%)
Jun 26, 2023	73.76	75.00	73.59	74.44	945,516	+0.66(+0.89%)
Jun 23, 2023	73.03	74.19	72.57	73.78	3,587,679	+0.00(+0.00%)
Jun 22, 2023	73.23	74.04	72.57	73.78	3,908,778	+0.23(+0.31%)
Jun 21, 2023	73.54	73.84	72.44	73.56	1,327,681	-0.82(-1.10%)
Jun 20, 2023	74.40	75.15	73.79	74.37	1,148,050	-0.66(-0.87%)
Jun 16, 2023	76.07	76.47	74.78	75.03	2,203,070	-0.61(-0.80%)
Jun 15, 2023	73.95	76.12	73.75	75.63	1,743,112	+0.57(+0.75%)
Jun 14, 2023	75.13	75.80	74.76	75.07	2,064,358	+0.07(+0.09%)
Jun 13, 2023	74.24	75.08	74.02	75.00	2,255,175	+0.94(+1.28%)
Jun 12, 2023	73.49	74.24	72.91	74.05	2,759,450	+1.18(+1.62%)
Jun 09, 2023	73.13	73.63	72.60	72.87	1,583,569	-0.35(-0.48%)
Jun 08, 2023	73.64	73.96	72.59	73.22	1,555,554	-0.74(-0.99%)
Jun 07, 2023	74.71	74.80	73.64	73.95	1,372,695	-0.43(-0.57%)
Jun 06, 2023	72.70	74.60	72.33	74.38	2,526,635	+1.67(+2.30%)
Jun 05, 2023	73.46	73.69	72.42	72.71	1,863,266	-1.31(-1.77%)
Jun 02, 2023	72.62	74.19	71.86	74.02	1,716,506	+1.64(+2.27%)
Jun 01, 2023	72.25	72.96	71.85	72.38	1,907,674	+0.83(+1.15%)
May 31, 2023	71.64	72.32	70.37	71.56	2,350,218	-0.78(-1.07%)
May 30, 2023	72.67	73.27	71.76	72.33	1,203,565	+0.36(+0.50%)
May 26, 2023	70.88	72.02	70.38	71.97	1,070,129	+1.45(+2.06%)
May 25, 2023	71.52	71.68	69.94	70.52	1,405,243	-0.72(-1.00%)
May 24, 2023	71.06	71.69	70.17	71.24	1,401,912	-0.44(-0.61%)
May 23, 2023	71.52	72.55	71.36	71.68	2,102,185	-0.21(-0.29%)
May 22, 2023	70.10	72.46	69.43	71.89	3,813,779	+1.65(+2.35%)
May 19, 2023	70.75	70.95	69.28	70.23	1,344,924	-0.18(-0.25%)
May 18, 2023	69.18	70.98	69.07	70.41	2,083,861	+1.42(+2.05%)
May 17, 2023	68.47	69.37	67.61	69.00	1,345,985	+1.04(+1.53%)
May 16, 2023	67.02	68.12	67.02	67.96	2,045,749	-0.31(-0.45%)
May 15, 2023	66.28	68.26	66.20	68.26	1,378,865	+1.86(+2.80%)
May 12, 2023	66.43	67.25	65.74	66.41	1,529,317	+0.28(+0.42%)
May 11, 2023	65.26	66.20	64.28	66.13	1,704,076	+0.63(+0.95%)
May 10, 2023	65.67	65.91	64.55	65.50	1,388,951	+1.05(+1.63%)
May 09, 2023	64.21	64.74	63.85	64.45	1,110,202	-0.29(-0.44%)
May 08, 2023	64.27	65.03	64.03	64.74	893,057	+0.53(+0.82%)
May 05, 2023	63.60	64.47	63.57	64.21	969,151	+1.13(+1.79%)
May 04, 2023	63.92	64.64	63.06	63.08	1,132,651	-1.91(-2.93%)
May 03, 2023	66.61	67.28	64.94	64.99	1,454,102	-1.04(-1.58%)
May 02, 2023	67.47	67.47	64.89	66.03	1,336,750	-1.78(-2.62%)

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.