Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	73.58	73.79	72.79	73.07	6,315,581	-0.69(-0.94%)
Jul 28, 2023	73.34	74.20	73.26	73.76	5,237,947	+0.34(+0.46%)
Jul 27, 2023	74.21	75.12	73.32	73.42	6,521,797	-0.65(-0.88%)
Jul 26, 2023	73.67	74.26	73.52	74.07	4,219,988	-0.04(-0.05%)
Jul 25, 2023	73.91	75.00	73.76	74.11	5,521,259	-0.41(-0.55%)
Jul 24, 2023	76.60	76.94	73.17	74.53	11,810,531	-2.86(-3.70%)
Jul 21, 2023	77.16	77.86	76.77	77.39	15,973,001	+0.67(+0.88%)
Jul 20, 2023	76.35	77.52	76.33	76.71	6,299,914	+0.94(+1.24%)
Jul 19, 2023	74.95	76.39	74.95	75.77	5,575,485	+0.71(+0.95%)
Jul 18, 2023	74.41	75.68	74.28	75.06	5,465,688	+0.71(+0.96%)
Jul 17, 2023	73.58	74.62	73.37	74.35	5,162,965	+0.28(+0.38%)
Jul 14, 2023	73.52	74.50	73.37	74.07	6,328,226	+0.46(+0.63%)
Jul 13, 2023	73.60	74.17	72.31	73.61	3,535,833	+0.32(+0.43%)
Jul 12, 2023	73.28	74.07	73.25	73.30	5,403,155	+0.25(+0.34%)
Jul 11, 2023	72.44	73.17	72.32	73.05	3,678,468	+0.41(+0.57%)
Jul 10, 2023	71.49	72.82	71.45	72.64	5,788,555	+1.22(+1.71%)
Jul 07, 2023	72.61	72.88	71.33	71.42	6,826,155	-1.75(-2.39%)
Jul 06, 2023	73.81	73.93	72.95	73.16	5,231,496	-0.96(-1.29%)
Jul 05, 2023	73.48	74.47	73.03	74.12	5,531,569	+0.50(+0.68%)
Jul 03, 2023	73.18	73.74	72.78	73.62	3,581,893	-0.34(-0.46%)
Jun 30, 2023	73.40	74.12	73.09	73.96	6,270,312	+1.02(+1.39%)
Jun 29, 2023	72.82	73.39	72.44	72.94	5,518,514	-0.16(-0.22%)
Jun 28, 2023	72.86	73.14	72.21	73.11	4,675,631	+0.16(+0.22%)
Jun 27, 2023	73.56	73.79	72.74	72.94	5,325,603	-0.53(-0.72%)
Jun 26, 2023	74.08	74.08	71.93	73.47	6,363,056	-0.87(-1.17%)
Jun 23, 2023	75.17	75.20	74.14	74.34	5,018,263	-0.61(-0.82%)
Jun 22, 2023	74.61	75.03	74.19	74.96	3,552,213	+0.48(+0.64%)
Jun 21, 2023	74.54	75.28	73.89	74.48	5,566,996	-0.10(-0.13%)
Jun 20, 2023	75.47	75.98	74.57	74.57	5,637,530	-1.10(-1.46%)
Jun 16, 2023	76.05	76.32	75.33	75.68	14,570,796	-0.13(-0.18%)
Jun 15, 2023	75.12	75.82	74.63	75.81	6,800,690	+1.01(+1.35%)
Jun 14, 2023	74.89	75.24	74.20	74.80	6,324,665	+0.24(+0.32%)
Jun 13, 2023	73.19	74.61	73.09	74.56	5,176,603	+0.56(+0.76%)
Jun 12, 2023	74.33	74.42	73.01	74.00	5,983,696	-0.25(-0.33%)
Jun 09, 2023	73.68	74.52	73.45	74.25	6,707,758	-0.27(-0.36%)
Jun 08, 2023	72.01	74.57	72.01	74.52	9,322,328	+2.21(+3.05%)
Jun 07, 2023	72.38	72.45	71.40	72.31	7,404,180	-0.11(-0.16%)
Jun 06, 2023	74.41	74.55	72.25	72.43	5,690,333	-1.44(-1.96%)
Jun 05, 2023	73.97	74.16	73.36	73.87	6,043,180	-0.16(-0.22%)
Jun 02, 2023	72.35	74.12	72.05	74.03	5,131,367	+1.60(+2.20%)
Jun 01, 2023	73.70	73.70	72.11	72.44	5,293,548	-0.69(-0.95%)
May 31, 2023	72.82	73.20	72.49	73.13	8,493,925	+0.58(+0.80%)
May 30, 2023	72.73	73.06	72.25	72.55	5,300,579	-0.72(-0.99%)
May 26, 2023	74.14	74.73	73.20	73.27	5,722,475	-0.53(-0.72%)
May 25, 2023	73.63	74.31	72.48	73.80	8,541,626	-1.33(-1.77%)
May 24, 2023	75.20	75.33	74.27	75.13	6,169,498	+0.45(+0.60%)
May 23, 2023	74.71	75.61	74.23	74.69	4,779,627	-0.04(-0.05%)
May 22, 2023	75.37	75.89	74.52	74.73	3,745,132	-0.21(-0.29%)
May 19, 2023	74.88	75.68	74.75	74.94	5,996,531	+0.60(+0.81%)
May 18, 2023	74.97	75.13	73.53	74.34	5,315,516	-0.57(-0.76%)
May 17, 2023	74.27	75.11	73.23	74.91	5,794,030	+0.47(+0.63%)
May 16, 2023	75.82	75.82	74.28	74.44	6,065,244	-0.06(-0.08%)
May 15, 2023	74.20	74.52	73.97	74.50	2,865,263	+0.20(+0.27%)
May 12, 2023	74.87	75.16	74.05	74.30	3,702,461	-0.50(-0.67%)
May 11, 2023	74.29	74.86	73.61	74.80	5,390,597	+0.56(+0.76%)
May 10, 2023	74.87	74.93	73.34	74.24	5,906,540	-0.66(-0.88%)
May 09, 2023	74.43	75.35	74.42	74.90	4,783,591	+0.20(+0.27%)
May 08, 2023	75.67	75.71	74.26	74.70	4,022,806	-1.10(-1.45%)
May 05, 2023	74.85	75.88	74.35	75.80	4,854,146	+1.17(+1.57%)
May 04, 2023	75.67	75.73	74.53	74.63	4,801,659	-0.88(-1.17%)
May 03, 2023	76.50	76.89	75.20	75.51	5,321,134	-0.94(-1.23%)
May 02, 2023	77.49	77.98	76.12	76.46	5,942,263	-0.93(-1.20%)

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.