Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	78.33	79.77	78.33	79.69	2,008,705	+0.83(+1.05%)
Jul 28, 2023	79.66	79.72	77.89	78.87	2,113,081	-0.24(-0.31%)
Jul 27, 2023	79.46	80.20	79.01	79.11	2,189,159	-0.17(-0.21%)
Jul 26, 2023	78.40	79.92	78.17	79.27	2,354,014	+0.55(+0.70%)
Jul 25, 2023	78.54	79.03	77.78	78.72	1,991,958	+0.51(+0.66%)
Jul 24, 2023	77.58	79.16	77.52	78.21	2,222,101	+1.47(+1.91%)
Jul 21, 2023	76.56	77.27	75.60	76.74	1,743,094	+0.02(+0.03%)
Jul 20, 2023	77.14	77.48	75.57	76.72	1,729,240	+0.72(+0.95%)
Jul 19, 2023	74.62	77.45	74.56	76.00	3,877,977	+1.87(+2.53%)
Jul 18, 2023	71.78	75.65	71.75	74.13	3,641,055	+2.35(+3.27%)
Jul 17, 2023	72.06	72.22	71.51	71.78	1,896,135	+0.18(+0.26%)
Jul 14, 2023	72.06	72.33	70.97	71.59	2,716,650	-0.20(-0.28%)
Jul 13, 2023	69.90	72.14	69.90	71.80	2,836,554	+1.68(+2.40%)
Jul 12, 2023	71.45	71.82	70.03	70.12	2,327,166	-0.58(-0.82%)
Jul 11, 2023	68.78	70.74	68.05	70.70	2,591,867	+2.64(+3.88%)
Jul 10, 2023	68.15	69.89	67.72	68.06	2,296,766	-1.70(-2.44%)
Jul 07, 2023	66.91	70.60	66.52	69.76	2,905,709	+2.56(+3.81%)
Jul 06, 2023	67.51	67.57	65.99	67.20	1,795,650	-0.88(-1.30%)
Jul 05, 2023	67.75	68.41	67.09	68.08	2,171,318	-0.30(-0.44%)
Jul 03, 2023	67.33	68.77	66.99	68.38	1,013,146	+0.98(+1.45%)
Jun 30, 2023	68.67	69.28	67.03	67.40	2,158,288	-0.87(-1.28%)
Jun 29, 2023	66.61	68.32	66.35	68.27	1,893,379	+2.01(+3.03%)
Jun 28, 2023	68.10	68.20	66.05	66.26	1,756,071	-1.77(-2.60%)
Jun 27, 2023	67.65	68.16	65.62	68.03	1,982,313	+0.05(+0.07%)
Jun 26, 2023	68.80	69.05	67.52	67.98	1,770,100	-0.52(-0.77%)
Jun 23, 2023	68.38	69.31	67.15	68.51	6,132,120	-0.65(-0.94%)
Jun 22, 2023	70.29	70.38	68.51	69.16	2,410,025	-1.63(-2.30%)
Jun 21, 2023	69.55	71.37	69.55	70.79	2,919,797	+1.13(+1.62%)
Jun 20, 2023	68.74	69.75	68.24	69.66	3,735,591	+0.47(+0.67%)
Jun 16, 2023	68.83	69.61	67.72	69.20	6,050,291	+1.16(+1.70%)
Jun 15, 2023	66.22	68.57	66.22	68.04	3,334,460	+2.21(+3.36%)
Jun 14, 2023	67.48	67.81	65.02	65.83	2,125,835	-1.60(-2.38%)
Jun 13, 2023	67.34	67.83	66.64	67.43	2,062,141	+1.30(+1.97%)
Jun 12, 2023	65.41	66.38	65.28	66.13	2,081,223	+0.14(+0.21%)
Jun 09, 2023	65.62	66.91	64.56	65.99	2,082,235	+0.59(+0.91%)
Jun 08, 2023	65.98	66.91	63.84	65.40	2,558,903	-1.03(-1.55%)
Jun 07, 2023	65.47	67.63	65.15	66.43	3,102,583	+1.66(+2.56%)
Jun 06, 2023	60.73	64.88	60.45	64.77	3,020,554	+2.77(+4.46%)
Jun 05, 2023	61.95	63.69	61.72	62.00	2,662,378	+0.92(+1.51%)
Jun 02, 2023	59.40	61.82	59.17	61.08	2,863,590	+2.59(+4.43%)
Jun 01, 2023	60.20	60.20	58.33	58.49	3,395,226	-1.23(-2.06%)
May 31, 2023	59.75	60.76	58.85	59.72	5,446,097	-0.49(-0.81%)
May 30, 2023	60.49	60.75	58.68	60.21	3,339,248	-0.82(-1.34%)
May 26, 2023	62.44	62.78	60.73	61.02	2,232,696	-0.98(-1.58%)
May 25, 2023	63.12	63.73	61.98	62.00	2,044,382	-1.84(-2.89%)
May 24, 2023	65.77	65.88	63.69	63.85	1,667,766	-1.68(-2.56%)
May 23, 2023	64.73	65.75	63.85	65.53	1,950,999	+0.44(+0.67%)
May 22, 2023	64.55	65.69	63.32	65.09	2,390,829	+0.80(+1.24%)
May 19, 2023	64.20	65.35	64.05	64.29	2,620,120	+0.50(+0.78%)
May 18, 2023	62.77	63.89	61.60	63.80	2,707,965	+1.54(+2.48%)
May 17, 2023	62.52	63.44	61.78	62.25	3,886,477	-0.79(-1.25%)
May 16, 2023	64.74	65.29	63.00	63.04	2,753,531	-2.29(-3.51%)
May 15, 2023	65.05	65.72	64.53	65.33	3,242,520	+0.74(+1.14%)
May 12, 2023	65.24	65.71	63.73	64.59	2,134,739	-0.24(-0.37%)
May 11, 2023	62.11	65.00	61.58	64.84	4,851,152	-0.59(-0.90%)
May 10, 2023	66.57	66.68	64.30	65.43	2,386,374	+0.00(+0.00%)
May 09, 2023	64.73	65.61	63.94	65.43	3,163,325	+0.20(+0.31%)
May 08, 2023	68.43	68.95	64.99	65.22	3,023,989	-1.99(-2.96%)
May 05, 2023	68.82	68.82	66.40	67.21	3,439,380	-0.42(-0.61%)
May 04, 2023	70.90	71.39	67.29	67.63	3,080,585	-3.65(-5.12%)
May 03, 2023	72.62	73.51	71.26	71.27	2,907,752	-0.20(-0.28%)
May 02, 2023	69.75	72.15	66.89	71.48	5,289,436	+2.04(+2.93%)

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.