Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	82.58	82.66	81.36	81.94	1,110,907	-0.14(-0.17%)
Jul 28, 2023	80.89	82.54	80.10	82.07	3,105,388	+2.25(+2.82%)
Jul 27, 2023	81.30	81.72	79.51	79.82	1,028,121	-1.13(-1.39%)
Jul 26, 2023	79.66	81.07	79.48	80.95	841,887	+0.43(+0.53%)
Jul 25, 2023	80.98	81.05	79.88	80.52	1,206,752	-0.52(-0.65%)
Jul 24, 2023	81.07	81.58	80.66	81.04	904,932	+0.32(+0.40%)
Jul 21, 2023	81.60	81.60	80.64	80.72	774,621	-0.37(-0.46%)
Jul 20, 2023	80.81	81.35	79.89	81.09	942,564	+1.29(+1.62%)
Jul 19, 2023	79.20	80.65	79.14	79.80	1,174,781	+0.61(+0.77%)
Jul 18, 2023	78.86	80.67	78.70	79.19	1,360,900	+0.64(+0.82%)
Jul 17, 2023	78.61	79.09	77.47	78.55	1,526,342	-0.26(-0.33%)
Jul 14, 2023	80.88	81.03	78.55	78.81	1,309,463	-2.22(-2.73%)
Jul 13, 2023	81.79	82.56	80.61	81.02	1,185,205	-0.69(-0.84%)
Jul 12, 2023	81.87	82.56	81.29	81.71	1,308,119	-0.12(-0.14%)
Jul 11, 2023	80.90	82.55	80.60	81.83	1,226,595	+1.35(+1.68%)
Jul 10, 2023	80.40	80.65	79.57	80.48	1,177,208	+0.67(+0.84%)
Jul 07, 2023	79.03	81.03	78.81	79.81	1,622,040	+0.83(+1.05%)
Jul 06, 2023	80.54	80.67	78.06	78.98	1,140,875	-1.95(-2.41%)
Jul 05, 2023	81.79	81.79	80.54	80.94	847,260	-0.47(-0.57%)
Jul 03, 2023	81.32	82.33	81.19	81.40	434,006	+0.11(+0.13%)
Jun 30, 2023	81.78	82.26	80.37	81.30	1,388,163	-0.31(-0.38%)
Jun 29, 2023	79.21	81.64	78.97	81.61	1,497,354	+2.61(+3.31%)
Jun 28, 2023	79.91	80.07	78.89	78.99	881,238	-0.50(-0.62%)
Jun 27, 2023	78.69	80.10	77.92	79.49	1,147,560	+0.35(+0.44%)
Jun 26, 2023	78.47	80.02	78.47	79.14	1,168,236	+0.85(+1.08%)
Jun 23, 2023	77.73	78.94	77.71	78.29	1,353,939	-0.48(-0.60%)
Jun 22, 2023	78.57	78.97	77.72	78.77	832,995	-0.76(-0.95%)
Jun 21, 2023	78.67	80.44	78.62	79.53	1,007,474	+0.83(+1.05%)
Jun 20, 2023	79.73	79.99	77.87	78.70	1,294,554	-1.31(-1.64%)
Jun 16, 2023	79.47	80.61	79.42	80.01	1,088,023	+0.81(+1.02%)
Jun 15, 2023	77.84	80.99	77.72	79.21	1,297,528	+1.72(+2.22%)
Jun 14, 2023	78.50	78.87	76.89	77.49	1,013,565	-0.78(-0.99%)
Jun 13, 2023	77.69	79.02	77.46	78.26	1,168,976	+1.57(+2.05%)
Jun 12, 2023	76.75	77.39	76.03	76.69	765,578	-0.93(-1.20%)
Jun 09, 2023	78.94	79.13	77.37	77.62	1,059,537	-1.44(-1.82%)
Jun 08, 2023	79.14	79.14	77.55	79.06	972,831	+0.14(+0.17%)
Jun 07, 2023	77.57	79.71	77.27	78.93	1,683,527	+2.06(+2.68%)
Jun 06, 2023	74.81	77.21	74.49	76.87	858,344	+1.39(+1.84%)
Jun 05, 2023	78.69	78.69	75.18	75.48	1,202,359	-1.88(-2.44%)
Jun 02, 2023	74.95	77.93	74.70	77.36	1,330,880	+3.38(+4.57%)
Jun 01, 2023	73.41	74.60	73.10	73.98	1,207,156	+0.87(+1.20%)
May 31, 2023	72.41	74.26	72.41	73.11	1,739,080	-0.26(-0.36%)
May 30, 2023	74.21	74.32	72.05	73.37	1,602,509	-2.05(-2.72%)
May 26, 2023	76.71	76.84	74.59	75.42	1,099,074	-1.29(-1.68%)
May 25, 2023	76.57	77.40	76.14	76.71	1,111,043	-0.98(-1.26%)
May 24, 2023	79.18	79.18	77.56	77.69	1,118,320	-0.79(-1.00%)
May 23, 2023	80.53	80.55	78.27	78.48	1,336,155	-1.01(-1.27%)
May 22, 2023	77.79	79.94	77.45	79.49	1,771,402	+0.58(+0.74%)
May 19, 2023	80.50	80.68	78.55	78.91	1,564,498	-0.98(-1.23%)
May 18, 2023	75.54	79.98	75.35	79.89	2,404,630	+3.86(+5.07%)
May 17, 2023	77.20	77.33	75.32	76.03	1,859,371	-0.52(-0.69%)
May 16, 2023	78.56	79.04	76.28	76.56	1,688,729	-1.94(-2.48%)
May 15, 2023	77.30	78.86	76.71	78.50	1,711,308	+2.13(+2.80%)
May 12, 2023	74.77	76.53	73.74	76.36	1,412,681	+2.41(+3.26%)
May 11, 2023	73.67	74.50	73.51	73.95	868,749	-0.42(-0.57%)
May 10, 2023	75.41	75.48	73.55	74.37	1,151,293	-0.37(-0.50%)
May 09, 2023	74.66	75.06	74.09	74.75	2,097,276	-0.22(-0.29%)
May 08, 2023	76.80	77.29	74.65	74.97	1,415,601	-0.31(-0.41%)
May 05, 2023	75.82	76.80	74.45	75.27	1,495,416	+1.60(+2.17%)
May 04, 2023	73.80	75.30	72.93	73.67	1,910,518	-0.06(-0.08%)
May 03, 2023	73.54	75.41	71.63	73.73	2,510,356	-2.95(-3.84%)
May 02, 2023	77.28	77.81	75.05	76.68	2,109,927	-2.04(-2.59%)

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.