Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	80.29	80.68	79.69	80.24	1,767,493	-0.10(-0.12%)
Jul 28, 2023	80.22	80.63	79.77	80.34	1,798,511	+1.08(+1.36%)
Jul 27, 2023	80.75	80.80	78.95	79.26	1,622,768	-0.72(-0.90%)
Jul 26, 2023	79.70	80.38	79.29	79.98	1,719,903	+0.27(+0.34%)
Jul 25, 2023	79.46	80.19	79.36	79.70	2,692,483	+0.31(+0.40%)
Jul 24, 2023	79.05	79.80	78.55	79.39	1,475,158	+0.05(+0.06%)
Jul 21, 2023	80.34	80.34	79.23	79.34	2,107,608	-0.78(-0.97%)
Jul 20, 2023	79.74	80.90	79.74	80.11	1,535,644	-0.28(-0.35%)
Jul 19, 2023	81.78	81.87	79.87	80.40	2,032,936	-0.58(-0.72%)
Jul 18, 2023	79.98	81.08	79.61	80.98	2,256,420	+1.49(+1.88%)
Jul 17, 2023	77.72	79.96	77.68	79.49	2,001,367	+0.64(+0.81%)
Jul 14, 2023	79.65	79.78	77.85	78.85	1,576,023	-0.26(-0.32%)
Jul 13, 2023	77.40	79.52	77.05	79.10	2,293,903	+2.51(+3.28%)
Jul 12, 2023	77.87	77.98	76.16	76.59	1,352,671	+0.03(+0.04%)
Jul 11, 2023	75.13	76.84	74.63	76.56	1,948,778	+2.12(+2.85%)
Jul 10, 2023	74.48	75.05	74.04	74.44	1,569,544	-0.21(-0.28%)
Jul 07, 2023	72.67	74.88	72.47	74.64	1,706,565	+1.47(+2.01%)
Jul 06, 2023	73.27	73.73	72.44	73.17	2,340,254	-1.49(-2.00%)
Jul 05, 2023	75.02	75.32	73.86	74.66	1,904,140	-1.02(-1.35%)
Jul 03, 2023	75.37	76.16	75.37	75.69	1,306,194	+0.26(+0.34%)
Jun 30, 2023	75.37	76.21	74.99	75.43	2,079,365	+0.98(+1.32%)
Jun 29, 2023	74.27	74.96	73.77	74.45	2,273,170	+0.66(+0.89%)
Jun 28, 2023	73.19	74.02	72.73	73.79	2,038,540	+0.37(+0.51%)
Jun 27, 2023	72.37	74.14	72.17	73.42	2,528,872	+1.07(+1.48%)
Jun 26, 2023	71.50	72.67	71.46	72.35	1,722,409	+0.66(+0.92%)
Jun 23, 2023	72.90	72.98	71.14	71.69	8,404,433	-1.84(-2.50%)
Jun 22, 2023	74.62	74.90	73.45	73.53	2,056,221	-1.51(-2.02%)
Jun 21, 2023	75.03	75.37	74.63	75.04	1,428,475	+0.01(+0.01%)
Jun 20, 2023	74.78	75.20	74.50	75.03	2,961,191	-0.67(-0.88%)
Jun 16, 2023	76.20	76.20	75.36	75.70	4,182,785	-0.30(-0.40%)
Jun 15, 2023	74.77	76.11	74.67	76.00	2,990,267	+1.22(+1.63%)
Jun 14, 2023	74.48	75.15	74.15	74.78	2,441,263	+0.14(+0.18%)
Jun 13, 2023	72.49	74.69	72.40	74.64	4,277,826	+2.33(+3.22%)
Jun 12, 2023	71.58	72.51	71.38	72.32	2,142,814	+0.65(+0.90%)
Jun 09, 2023	71.41	71.91	71.31	71.67	2,441,196	+0.23(+0.32%)
Jun 08, 2023	70.25	71.53	70.02	71.44	3,237,279	+1.15(+1.63%)
Jun 07, 2023	70.05	70.53	69.66	70.29	2,659,231	+0.64(+0.92%)
Jun 06, 2023	68.94	70.06	68.89	69.66	3,399,749	+0.42(+0.61%)
Jun 05, 2023	68.41	69.41	68.01	69.23	3,263,936	+0.79(+1.15%)
Jun 02, 2023	67.46	69.01	67.15	68.45	2,939,850	+1.67(+2.50%)
Jun 01, 2023	65.73	67.26	65.40	66.78	3,068,124	+1.13(+1.72%)
May 31, 2023	66.04	66.45	65.19	65.65	3,797,020	+0.07(+0.10%)
May 30, 2023	65.01	65.94	64.67	65.58	3,703,531	+1.34(+2.08%)
May 26, 2023	63.58	65.07	63.58	64.25	2,248,191	+1.17(+1.85%)
May 25, 2023	62.15	63.41	61.84	63.08	2,341,560	+1.24(+2.00%)
May 24, 2023	62.38	62.40	61.51	61.84	1,656,269	-1.33(-2.10%)
May 23, 2023	64.49	65.09	63.15	63.16	1,478,119	-1.65(-2.55%)
May 22, 2023	63.02	65.11	63.02	64.81	3,552,605	+2.11(+3.37%)
May 19, 2023	62.77	63.09	61.85	62.70	1,768,529	+0.53(+0.85%)
May 18, 2023	61.75	62.34	61.29	62.17	2,013,068	+0.31(+0.50%)
May 17, 2023	61.20	62.60	60.77	61.86	2,741,685	+1.35(+2.22%)
May 16, 2023	61.27	61.86	60.48	60.51	1,766,522	-1.11(-1.80%)
May 15, 2023	61.28	62.22	60.71	61.63	1,672,623	+0.65(+1.07%)
May 12, 2023	62.42	62.61	60.46	60.97	1,895,281	-1.18(-1.90%)
May 11, 2023	61.80	62.89	61.54	62.15	2,309,207	+0.08(+0.13%)
May 10, 2023	62.09	63.15	61.56	62.08	3,956,973	+1.35(+2.22%)
May 09, 2023	59.71	61.83	58.42	60.73	4,308,638	+0.42(+0.70%)
May 08, 2023	59.58	60.51	59.46	60.31	2,492,286	+1.27(+2.15%)
May 05, 2023	56.60	59.09	56.60	59.04	2,264,345	+2.43(+4.29%)
May 04, 2023	59.28	59.34	56.09	56.61	4,180,481	-2.82(-4.74%)
May 03, 2023	59.60	61.07	59.31	59.43	2,514,934	-0.32(-0.54%)
May 02, 2023	61.69	61.89	58.81	59.75	3,141,898	-2.40(-3.86%)

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.