Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.98	82.37	81.43	82.36	2,831,126	+0.76(+0.93%)
Jul 28, 2023	81.41	82.07	80.85	81.60	3,056,686	-0.01(-0.01%)
Jul 27, 2023	81.31	81.79	80.29	81.61	3,198,155	+0.71(+0.87%)
Jul 26, 2023	82.85	83.00	80.16	80.90	3,535,461	-1.63(-1.97%)
Jul 25, 2023	79.67	82.86	77.62	82.53	5,324,207	-2.29(-2.69%)
Jul 24, 2023	84.23	85.07	84.19	84.81	3,650,778	+0.76(+0.90%)
Jul 21, 2023	84.98	85.53	83.94	84.06	10,556,447	-0.88(-1.04%)
Jul 20, 2023	86.00	86.10	84.53	84.94	3,108,824	-0.17(-0.20%)
Jul 19, 2023	84.31	85.26	84.01	85.11	2,817,940	-0.39(-0.46%)
Jul 18, 2023	83.81	85.65	83.66	85.50	2,861,848	+1.78(+2.12%)
Jul 17, 2023	82.78	83.97	82.14	83.72	3,317,822	+1.82(+2.22%)
Jul 14, 2023	82.18	82.18	80.91	81.91	1,938,514	-0.11(-0.13%)
Jul 13, 2023	82.27	82.78	81.98	82.01	2,224,916	-0.44(-0.53%)
Jul 12, 2023	83.09	83.98	82.37	82.45	3,329,876	+0.10(+0.12%)
Jul 11, 2023	81.28	82.56	81.15	82.36	2,604,225	+1.45(+1.80%)
Jul 10, 2023	79.14	81.32	79.07	80.90	4,157,725	+2.20(+2.79%)
Jul 07, 2023	78.22	79.83	78.22	78.70	1,885,180	+0.47(+0.60%)
Jul 06, 2023	78.07	78.52	77.36	78.23	1,885,140	-0.44(-0.56%)
Jul 05, 2023	79.32	79.52	78.38	78.67	2,933,164	-1.30(-1.63%)
Jul 03, 2023	79.81	80.33	79.31	79.97	948,687	-0.01(-0.01%)
Jun 30, 2023	79.87	81.45	79.68	79.98	3,116,953	+0.99(+1.26%)
Jun 29, 2023	77.44	79.62	77.11	78.99	2,360,451	+1.85(+2.39%)
Jun 28, 2023	76.84	77.24	76.45	77.14	1,900,859	+0.31(+0.40%)
Jun 27, 2023	75.97	76.89	75.46	76.84	1,840,112	+1.10(+1.45%)
Jun 26, 2023	75.40	76.26	75.14	75.74	1,864,597	+0.74(+0.98%)
Jun 23, 2023	74.26	75.15	73.56	75.00	2,707,523	+0.32(+0.42%)
Jun 22, 2023	75.06	75.11	74.23	74.69	1,532,808	-0.39(-0.52%)
Jun 21, 2023	74.25	75.38	73.71	75.08	2,397,679	+0.72(+0.96%)
Jun 20, 2023	74.82	74.92	73.51	74.36	2,576,690	-0.82(-1.09%)
Jun 16, 2023	75.96	75.96	75.03	75.18	4,127,681	-0.40(-0.53%)
Jun 15, 2023	74.85	75.76	74.31	75.59	1,874,446	+0.95(+1.27%)
Jun 14, 2023	76.47	76.63	74.23	74.64	2,370,483	-1.36(-1.79%)
Jun 13, 2023	74.94	76.35	74.60	76.00	2,693,399	+1.64(+2.21%)
Jun 12, 2023	73.46	74.55	73.00	74.35	2,032,475	+0.89(+1.21%)
Jun 09, 2023	73.18	73.99	73.09	73.46	1,823,270	+0.11(+0.16%)
Jun 08, 2023	72.80	73.54	72.47	73.35	1,980,160	+0.50(+0.68%)
Jun 07, 2023	71.55	72.94	71.03	72.85	2,242,137	+1.53(+2.15%)
Jun 06, 2023	70.28	71.64	69.85	71.32	2,200,515	+1.20(+1.72%)
Jun 05, 2023	70.26	71.35	69.46	70.12	2,540,503	+0.03(+0.04%)
Jun 02, 2023	67.73	70.18	67.29	70.09	2,759,422	+3.14(+4.69%)
Jun 01, 2023	65.97	66.98	65.40	66.95	2,306,057	+1.18(+1.80%)
May 31, 2023	67.82	67.82	65.54	65.77	5,489,882	-2.28(-3.34%)
May 30, 2023	68.17	68.28	67.22	68.04	1,863,762	-0.18(-0.27%)
May 26, 2023	68.32	68.53	67.77	68.22	1,967,221	+0.32(+0.46%)
May 25, 2023	67.18	67.98	66.74	67.91	2,572,768	+0.55(+0.82%)
May 24, 2023	68.37	68.51	67.10	67.35	2,366,683	-0.91(-1.33%)
May 23, 2023	68.18	68.76	67.51	68.26	2,670,396	+0.00(+0.00%)
May 22, 2023	68.72	69.12	68.08	68.26	2,039,524	-0.34(-0.50%)
May 19, 2023	69.23	69.64	68.09	68.61	2,201,876	+0.13(+0.20%)
May 18, 2023	68.06	68.64	67.41	68.47	2,860,316	+0.08(+0.11%)
May 17, 2023	68.02	68.89	67.67	68.40	2,353,123	+0.97(+1.43%)
May 16, 2023	69.18	69.25	67.40	67.43	3,114,312	-1.94(-2.80%)
May 15, 2023	69.51	69.96	68.72	69.37	2,090,487	+0.07(+0.10%)
May 12, 2023	69.70	69.91	68.69	69.30	1,816,310	+0.28(+0.40%)
May 11, 2023	68.14	69.13	67.96	69.03	1,871,000	+0.10(+0.15%)
May 10, 2023	70.11	70.43	67.90	68.92	2,403,145	-0.95(-1.36%)
May 09, 2023	69.14	69.97	68.56	69.88	2,240,380	+0.52(+0.76%)
May 08, 2023	69.78	69.94	68.47	69.35	2,250,258	+0.02(+0.03%)
May 05, 2023	68.48	69.48	68.42	69.33	2,520,824	+1.66(+2.45%)
May 04, 2023	68.10	68.24	66.66	67.67	2,513,673	-0.58(-0.85%)
May 03, 2023	69.15	70.13	68.16	68.26	3,077,663	-0.76(-1.10%)
May 02, 2023	70.58	70.89	68.34	69.02	4,188,428	-2.25(-3.16%)

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.