Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.04	80.94	78.78	79.52	736,856	+0.64(+0.81%)
Jul 28, 2023	76.85	78.96	76.72	78.88	527,798	+3.01(+3.97%)
Jul 27, 2023	74.92	77.13	74.10	75.87	665,603	+1.14(+1.52%)
Jul 26, 2023	73.31	74.85	73.09	74.73	697,761	+1.60(+2.18%)
Jul 25, 2023	71.99	73.63	71.59	73.13	691,429	+0.80(+1.10%)
Jul 24, 2023	71.67	72.85	71.24	72.34	444,303	+0.89(+1.24%)
Jul 21, 2023	72.89	72.92	71.35	71.45	548,196	-0.84(-1.16%)
Jul 20, 2023	71.80	72.31	69.93	72.29	553,249	+0.50(+0.70%)
Jul 19, 2023	71.43	71.98	69.97	71.78	808,277	+0.67(+0.94%)
Jul 18, 2023	68.68	71.17	67.76	71.12	806,477	+2.29(+3.33%)
Jul 17, 2023	67.96	69.49	67.31	68.82	808,284	-0.62(-0.89%)
Jul 14, 2023	70.84	70.90	68.45	69.44	599,393	-1.60(-2.25%)
Jul 13, 2023	71.63	71.63	69.78	71.04	1,023,082	-0.68(-0.95%)
Jul 12, 2023	72.91	73.36	71.47	71.72	724,516	-0.61(-0.84%)
Jul 11, 2023	71.03	72.37	70.66	72.33	1,018,037	+1.45(+2.04%)
Jul 10, 2023	67.73	71.07	67.73	70.88	1,219,965	+3.39(+5.02%)
Jul 07, 2023	64.66	67.65	64.66	67.49	816,162	+2.74(+4.23%)
Jul 06, 2023	64.77	65.82	64.14	64.75	704,263	-0.75(-1.14%)
Jul 05, 2023	65.42	65.89	64.54	65.50	854,274	-0.45(-0.69%)
Jul 03, 2023	64.52	66.25	64.32	65.95	559,300	+1.67(+2.61%)
Jun 30, 2023	64.21	64.92	63.25	64.28	810,952	+0.28(+0.43%)
Jun 29, 2023	63.23	64.76	63.05	64.00	868,853	+1.15(+1.83%)
Jun 28, 2023	63.12	63.17	61.74	62.85	852,650	-0.80(-1.25%)
Jun 27, 2023	62.86	64.72	61.85	63.65	757,543	+0.67(+1.06%)
Jun 26, 2023	61.23	63.30	60.89	62.98	942,624	+1.60(+2.60%)
Jun 23, 2023	60.48	62.09	60.45	61.38	1,090,622	+0.16(+0.26%)
Jun 22, 2023	62.60	62.60	60.93	61.23	825,071	-1.44(-2.29%)
Jun 21, 2023	61.50	63.29	61.13	62.66	1,183,575	+0.97(+1.56%)
Jun 20, 2023	59.02	62.12	58.90	61.70	1,653,376	+2.25(+3.78%)
Jun 16, 2023	60.04	60.04	58.46	59.45	2,058,039	+0.51(+0.87%)
Jun 15, 2023	56.29	58.98	56.24	58.94	1,223,010	+2.26(+3.98%)
Jun 14, 2023	57.91	58.26	56.49	56.69	1,003,922	-1.04(-1.81%)
Jun 13, 2023	58.93	59.11	57.28	57.73	1,155,325	-0.76(-1.30%)
Jun 12, 2023	58.37	58.96	56.90	58.49	1,107,976	-0.50(-0.85%)
Jun 09, 2023	60.35	61.50	57.75	58.99	1,955,479	-2.19(-3.57%)
Jun 08, 2023	60.19	63.17	60.08	61.18	3,668,192	-7.30(-10.66%)
Jun 07, 2023	67.49	69.17	66.66	68.48	1,514,157	+1.75(+2.63%)
Jun 06, 2023	63.05	67.08	62.70	66.72	941,504	+3.48(+5.50%)
Jun 05, 2023	63.54	63.92	61.09	63.25	1,399,526	-1.21(-1.88%)
Jun 02, 2023	61.95	64.68	61.63	64.46	1,068,577	+3.61(+5.92%)
Jun 01, 2023	62.19	62.49	60.43	60.85	1,650,914	-1.68(-2.69%)
May 31, 2023	63.92	64.52	62.13	62.54	1,261,842	-1.77(-2.76%)
May 30, 2023	69.15	69.15	64.28	64.31	1,399,436	-4.01(-5.87%)
May 26, 2023	67.37	68.86	66.51	68.32	627,233	+0.31(+0.45%)
May 25, 2023	69.73	70.64	66.92	68.01	764,034	-1.92(-2.75%)
May 24, 2023	70.34	71.04	68.50	69.93	619,131	-0.13(-0.18%)
May 23, 2023	68.98	71.81	68.41	70.06	865,108	+0.15(+0.21%)
May 22, 2023	69.11	70.35	69.10	69.91	833,798	+0.64(+0.92%)
May 19, 2023	73.35	73.35	68.52	69.27	1,299,482	-4.37(-5.94%)
May 18, 2023	73.58	74.52	72.70	73.65	573,078	+0.55(+0.75%)
May 17, 2023	70.13	73.22	69.68	73.09	822,687	+3.50(+5.02%)
May 16, 2023	71.13	71.32	69.04	69.60	997,727	-2.65(-3.67%)
May 15, 2023	71.31	73.02	70.48	72.25	1,029,196	+1.15(+1.62%)
May 12, 2023	70.88	71.73	70.26	71.10	581,756	+0.42(+0.60%)
May 11, 2023	68.71	72.10	68.65	70.67	992,184	+1.53(+2.21%)
May 10, 2023	70.52	70.90	68.90	69.15	776,013	-0.22(-0.31%)
May 09, 2023	68.73	70.09	67.64	69.36	563,038	+0.05(+0.07%)
May 08, 2023	69.27	69.69	68.15	69.31	509,139	+0.90(+1.31%)
May 05, 2023	67.17	68.68	67.02	68.42	481,810	+2.24(+3.38%)
May 04, 2023	67.51	68.98	65.12	66.18	734,286	-1.99(-2.92%)
May 03, 2023	70.68	70.77	67.92	68.17	663,343	-2.75(-3.88%)
May 02, 2023	69.18	70.96	67.97	70.92	728,162	+1.38(+1.98%)

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.