Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.17	84.51	82.22	83.22	2,628,899	-0.81(-0.96%)
Jul 28, 2023	86.54	88.84	83.07	84.02	2,110,132	-1.17(-1.37%)
Jul 27, 2023	85.98	86.33	84.78	85.19	1,144,089	-0.40(-0.47%)
Jul 26, 2023	85.77	86.50	84.23	85.59	736,703	-0.55(-0.64%)
Jul 25, 2023	84.73	86.43	84.56	86.14	725,604	+2.03(+2.42%)
Jul 24, 2023	84.76	85.26	83.74	84.11	699,691	-0.71(-0.84%)
Jul 21, 2023	85.23	85.23	84.02	84.82	720,083	-0.34(-0.40%)
Jul 20, 2023	86.37	86.37	84.93	85.16	670,321	-0.75(-0.87%)
Jul 19, 2023	85.28	86.74	85.20	85.91	739,798	+0.35(+0.41%)
Jul 18, 2023	84.09	85.92	84.09	85.56	634,537	+1.44(+1.71%)
Jul 17, 2023	83.81	84.26	82.96	84.12	612,263	-0.40(-0.47%)
Jul 14, 2023	85.72	85.72	83.68	84.52	575,623	-1.42(-1.65%)
Jul 13, 2023	85.80	86.05	84.66	85.94	1,011,799	+0.03(+0.03%)
Jul 12, 2023	83.77	86.27	83.47	85.91	1,361,564	+3.49(+4.24%)
Jul 11, 2023	82.32	83.16	82.03	82.42	781,759	+0.71(+0.87%)
Jul 10, 2023	82.18	83.54	81.60	81.71	755,273	-0.90(-1.09%)
Jul 07, 2023	80.20	83.22	80.15	82.61	1,230,736	+2.64(+3.31%)
Jul 06, 2023	79.42	80.10	78.01	79.97	1,033,830	-0.54(-0.68%)
Jul 05, 2023	82.09	82.34	80.51	80.51	1,310,250	-2.88(-3.45%)
Jul 03, 2023	81.17	83.66	80.93	83.39	655,558	+1.98(+2.44%)
Jun 30, 2023	81.21	81.70	80.29	81.41	778,781	+0.79(+0.98%)
Jun 29, 2023	79.76	81.52	79.76	80.62	542,070	+0.42(+0.52%)
Jun 28, 2023	79.19	80.25	78.86	80.20	728,803	+0.75(+0.94%)
Jun 27, 2023	78.27	80.08	77.80	79.45	732,399	+0.99(+1.26%)
Jun 26, 2023	76.44	78.64	76.27	78.46	900,679	+2.08(+2.72%)
Jun 23, 2023	75.45	76.82	75.06	76.38	1,532,785	+0.13(+0.17%)
Jun 22, 2023	76.54	76.66	75.28	76.25	795,259	-0.96(-1.25%)
Jun 21, 2023	77.59	78.66	76.65	77.22	779,073	-0.83(-1.06%)
Jun 20, 2023	79.05	79.26	77.38	78.04	785,980	-2.34(-2.92%)
Jun 16, 2023	80.85	80.86	79.44	80.39	1,517,482	-0.32(-0.40%)
Jun 15, 2023	79.44	81.23	78.74	80.71	780,448	+1.00(+1.26%)
Jun 14, 2023	80.48	81.02	78.85	79.71	788,995	+0.31(+0.39%)
Jun 13, 2023	78.37	79.82	78.21	79.40	763,637	+1.67(+2.14%)
Jun 12, 2023	77.32	78.19	76.79	77.73	1,154,495	+0.22(+0.29%)
Jun 09, 2023	76.92	77.67	75.84	77.51	1,226,004	+0.06(+0.07%)
Jun 08, 2023	80.78	80.78	77.06	77.45	1,615,550	-3.21(-3.98%)
Jun 07, 2023	79.45	81.23	79.09	80.66	844,503	+1.23(+1.55%)
Jun 06, 2023	78.63	80.15	78.63	79.42	660,204	+0.24(+0.30%)
Jun 05, 2023	79.56	79.89	78.08	79.18	1,112,120	-0.34(-0.42%)
Jun 02, 2023	76.73	79.75	76.01	79.52	1,814,526	+4.64(+6.20%)
Jun 01, 2023	74.52	75.44	73.90	74.88	1,124,009	+0.64(+0.86%)
May 31, 2023	76.37	76.74	74.19	74.24	965,536	-2.65(-3.44%)
May 30, 2023	78.26	78.32	76.37	76.89	750,436	-1.42(-1.81%)
May 26, 2023	78.28	78.61	77.65	78.31	579,564	+0.65(+0.83%)
May 25, 2023	78.32	78.86	76.82	77.66	658,162	-0.58(-0.74%)
May 24, 2023	78.88	79.27	77.87	78.24	748,870	-1.18(-1.49%)
May 23, 2023	79.44	80.79	79.26	79.42	739,457	-0.37(-0.46%)
May 22, 2023	79.37	80.18	79.00	79.79	741,176	+0.39(+0.49%)
May 19, 2023	80.75	80.84	79.21	79.40	906,182	-0.90(-1.12%)
May 18, 2023	77.95	80.45	77.49	80.30	1,245,201	+2.29(+2.94%)
May 17, 2023	76.45	78.12	76.26	78.01	780,569	+2.11(+2.78%)
May 16, 2023	76.70	77.11	75.79	75.90	1,197,295	-1.30(-1.68%)
May 15, 2023	76.24	77.23	75.92	77.20	636,243	+1.41(+1.86%)
May 12, 2023	76.18	76.84	75.47	75.79	757,839	-0.11(-0.14%)
May 11, 2023	75.54	76.07	75.08	75.90	982,197	-0.52(-0.68%)
May 10, 2023	78.18	78.47	75.41	76.42	727,477	-0.75(-0.97%)
May 09, 2023	76.80	77.37	76.42	77.17	643,648	-0.60(-0.77%)
May 08, 2023	78.62	78.91	77.10	77.77	542,602	-0.19(-0.25%)
May 05, 2023	77.44	78.32	77.32	77.96	787,498	+2.03(+2.68%)
May 04, 2023	75.99	76.54	74.82	75.93	742,729	-0.71(-0.93%)
May 03, 2023	77.41	78.22	76.53	76.64	1,314,587	-0.80(-1.03%)
May 02, 2023	78.57	78.84	75.60	77.44	951,327	-2.01(-2.53%)

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.