Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.95	69.20	67.58	68.52	831,946	-0.43(-0.62%)
Jul 28, 2023	70.11	70.11	68.69	68.95	972,230	-0.72(-1.03%)
Jul 27, 2023	71.13	71.37	69.05	69.67	1,018,102	-0.92(-1.30%)
Jul 26, 2023	71.48	71.55	68.86	70.59	1,846,382	-1.16(-1.61%)
Jul 25, 2023	70.66	73.77	68.96	71.74	1,746,375	+0.32(+0.45%)
Jul 24, 2023	75.04	75.29	71.19	71.43	1,418,464	-3.73(-4.96%)
Jul 21, 2023	75.74	76.48	74.89	75.15	650,288	-0.35(-0.46%)
Jul 20, 2023	75.78	75.91	74.09	75.50	727,124	-0.05(-0.07%)
Jul 19, 2023	73.57	75.68	72.94	75.55	763,624	+1.99(+2.71%)
Jul 18, 2023	73.38	74.37	72.63	73.56	1,148,776	+0.29(+0.39%)
Jul 17, 2023	73.90	73.90	72.08	73.27	606,397	-0.61(-0.82%)
Jul 14, 2023	74.17	74.67	73.72	73.88	563,167	-0.26(-0.35%)
Jul 13, 2023	75.26	75.47	73.59	74.14	436,705	-0.65(-0.87%)
Jul 12, 2023	74.93	75.59	74.66	74.79	388,674	+0.57(+0.77%)
Jul 11, 2023	74.00	74.58	73.59	74.22	369,242	+0.22(+0.30%)
Jul 10, 2023	72.94	75.15	72.78	74.00	532,002	+1.28(+1.76%)
Jul 07, 2023	72.95	73.56	72.42	72.72	309,320	-0.45(-0.61%)
Jul 06, 2023	72.36	73.52	71.88	73.17	865,817	+0.10(+0.14%)
Jul 05, 2023	72.15	73.28	71.66	73.07	559,314	+0.55(+0.76%)
Jul 03, 2023	73.91	73.91	72.15	72.52	280,401	-1.19(-1.61%)
Jun 30, 2023	73.43	74.49	73.43	73.71	611,340	+0.90(+1.23%)
Jun 29, 2023	71.82	72.82	70.82	72.81	566,548	+0.72(+1.00%)
Jun 28, 2023	72.92	72.95	71.90	72.09	461,684	-0.84(-1.15%)
Jun 27, 2023	73.28	74.45	72.25	72.93	373,889	-0.15(-0.20%)
Jun 26, 2023	72.50	73.41	71.87	73.08	510,221	+0.46(+0.63%)
Jun 23, 2023	73.07	73.65	72.43	72.62	801,227	-0.68(-0.93%)
Jun 22, 2023	73.47	73.74	73.08	73.30	464,784	-0.29(-0.39%)
Jun 21, 2023	74.36	74.68	72.99	73.59	927,706	-1.59(-2.11%)
Jun 20, 2023	74.52	75.52	73.43	75.17	762,172	-0.09(-0.12%)
Jun 16, 2023	75.59	75.96	74.51	75.26	1,558,137	+0.14(+0.19%)
Jun 15, 2023	74.60	75.48	71.35	75.12	1,883,995	+0.47(+0.63%)
Jun 14, 2023	76.75	77.24	74.18	74.66	816,736	-1.96(-2.56%)
Jun 13, 2023	76.12	77.67	76.12	76.62	891,652	+0.41(+0.54%)
Jun 12, 2023	76.28	76.78	74.32	76.21	1,271,094	+1.63(+2.18%)
Jun 09, 2023	73.76	74.74	71.96	74.59	985,048	+0.75(+1.01%)
Jun 08, 2023	75.18	75.52	73.67	73.84	706,644	-1.53(-2.02%)
Jun 07, 2023	73.50	75.55	72.99	75.36	801,886	+1.71(+2.31%)
Jun 06, 2023	72.83	73.77	72.61	73.66	642,872	+0.89(+1.22%)
Jun 05, 2023	70.26	72.84	70.26	72.77	800,059	+1.59(+2.23%)
Jun 02, 2023	71.19	71.56	70.15	71.19	631,072	+0.45(+0.63%)
Jun 01, 2023	68.98	71.09	68.31	70.74	919,368	+1.83(+2.66%)
May 31, 2023	69.48	69.48	68.13	68.90	947,959	-1.14(-1.62%)
May 30, 2023	71.43	72.23	69.88	70.04	510,042	-1.31(-1.83%)
May 26, 2023	70.83	71.66	69.96	71.34	750,830	+0.78(+1.10%)
May 25, 2023	71.15	71.15	70.04	70.57	813,287	-0.18(-0.25%)
May 24, 2023	68.75	71.47	67.87	70.75	1,662,778	-2.11(-2.90%)
May 23, 2023	74.63	74.95	72.08	72.86	610,871	-2.01(-2.69%)
May 22, 2023	75.55	76.25	74.43	74.87	854,441	-0.68(-0.90%)
May 19, 2023	74.77	75.71	73.96	75.55	713,833	+1.29(+1.73%)
May 18, 2023	73.76	74.58	72.82	74.26	648,931	+0.27(+0.36%)
May 17, 2023	73.63	74.26	72.67	74.00	839,224	+0.77(+1.05%)
May 16, 2023	72.89	74.13	72.33	73.23	1,033,468	+1.08(+1.49%)
May 15, 2023	73.45	73.45	71.75	72.15	1,406,366	-1.34(-1.82%)
May 12, 2023	76.31	76.37	73.14	73.49	1,200,213	-2.80(-3.67%)
May 11, 2023	75.16	76.38	74.30	76.29	934,276	+0.75(+0.99%)
May 10, 2023	76.69	76.76	74.93	75.54	807,621	-0.45(-0.59%)
May 09, 2023	75.87	76.04	73.64	75.99	1,076,857	-0.89(-1.15%)
May 08, 2023	78.25	79.63	76.25	76.87	671,715	-1.38(-1.76%)
May 05, 2023	81.76	82.19	76.50	78.25	1,323,256	-3.04(-3.74%)
May 04, 2023	80.97	84.54	80.97	81.29	1,644,312	+1.35(+1.68%)
May 03, 2023	78.38	80.64	78.32	79.94	1,070,071	+1.96(+2.52%)
May 02, 2023	78.21	78.43	76.85	77.98	791,427	-0.29(-0.37%)

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.