Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	78.11	78.67	77.44	77.87	2,333,512	+0.06(+0.07%)
Jul 28, 2023	78.13	78.17	77.17	77.81	1,011,013	+0.87(+1.12%)
Jul 27, 2023	77.75	78.38	76.74	76.95	775,952	-0.66(-0.85%)
Jul 26, 2023	76.63	77.98	76.37	77.61	700,369	+1.46(+1.91%)
Jul 25, 2023	77.64	77.70	75.72	76.15	1,321,637	-1.20(-1.55%)
Jul 24, 2023	76.37	78.11	76.36	77.35	1,095,862	+0.81(+1.05%)
Jul 21, 2023	77.61	77.85	76.12	76.54	1,653,938	-0.81(-1.04%)
Jul 20, 2023	78.68	79.02	74.73	77.35	3,074,064	-1.65(-2.09%)
Jul 19, 2023	74.46	80.12	73.29	79.00	7,028,831	+9.31(+13.36%)
Jul 18, 2023	69.06	70.93	68.80	69.69	3,681,714	+1.20(+1.75%)
Jul 17, 2023	69.07	70.05	68.15	68.49	2,680,828	-0.70(-1.01%)
Jul 14, 2023	74.23	74.55	68.60	69.19	2,905,870	-4.85(-6.55%)
Jul 13, 2023	72.80	74.16	72.56	74.04	1,733,793	+1.51(+2.08%)
Jul 12, 2023	73.40	74.06	72.37	72.53	1,412,129	-0.16(-0.21%)
Jul 11, 2023	72.37	72.89	72.26	72.69	1,017,939	+1.03(+1.44%)
Jul 10, 2023	70.87	72.74	70.76	71.66	1,331,205	-0.57(-0.79%)
Jul 07, 2023	71.10	72.90	71.10	72.23	1,381,875	+1.05(+1.47%)
Jul 06, 2023	71.11	71.29	70.23	71.18	1,006,230	-0.93(-1.29%)
Jul 05, 2023	72.61	73.33	71.99	72.12	1,141,020	-1.13(-1.54%)
Jul 03, 2023	72.51	74.11	72.45	73.24	945,159	+1.19(+1.65%)
Jun 30, 2023	71.88	72.38	71.30	72.06	1,171,594	+0.77(+1.08%)
Jun 29, 2023	70.37	71.52	70.27	71.29	1,269,857	+1.29(+1.85%)
Jun 28, 2023	70.18	70.26	69.39	70.00	1,016,572	-0.32(-0.46%)
Jun 27, 2023	69.60	70.43	69.26	70.32	1,697,234	+0.55(+0.79%)
Jun 26, 2023	69.19	70.52	69.18	69.76	1,207,975	+0.49(+0.70%)
Jun 23, 2023	69.33	69.98	68.81	69.28	1,442,528	-0.46(-0.66%)
Jun 22, 2023	71.02	71.02	69.13	69.73	3,900,839	-1.17(-1.64%)
Jun 21, 2023	71.01	71.71	70.42	70.90	1,571,580	-0.45(-0.63%)
Jun 20, 2023	72.08	72.29	70.90	71.35	1,333,330	-1.26(-1.74%)
Jun 16, 2023	73.84	73.85	72.06	72.61	2,049,761	-0.90(-1.23%)
Jun 15, 2023	71.91	73.59	71.45	73.52	854,129	+1.35(+1.87%)
Jun 14, 2023	72.78	73.55	71.90	72.16	1,314,688	-0.49(-0.67%)
Jun 13, 2023	71.87	73.49	71.53	72.65	1,227,817	+1.13(+1.58%)
Jun 12, 2023	72.77	73.35	71.00	71.52	1,697,991	-1.21(-1.66%)
Jun 09, 2023	72.33	72.93	71.94	72.73	1,158,597	+0.36(+0.50%)
Jun 08, 2023	72.73	72.80	71.32	72.37	1,427,862	-0.55(-0.76%)
Jun 07, 2023	72.83	73.24	71.90	72.92	1,524,926	+0.21(+0.29%)
Jun 06, 2023	71.46	73.54	71.40	72.71	1,146,703	+1.16(+1.63%)
Jun 05, 2023	72.27	72.55	70.69	71.55	926,157	-0.80(-1.10%)
Jun 02, 2023	71.66	73.01	71.25	72.35	1,572,263	+2.06(+2.93%)
Jun 01, 2023	69.18	70.57	69.04	70.29	1,080,411	+1.08(+1.56%)
May 31, 2023	69.58	69.76	68.43	69.21	2,065,803	-1.21(-1.72%)
May 30, 2023	70.05	70.81	69.13	70.42	851,290	+0.54(+0.77%)
May 26, 2023	68.89	70.07	68.73	69.88	738,505	+0.81(+1.17%)
May 25, 2023	68.27	69.22	68.13	69.07	970,512	+0.41(+0.60%)
May 24, 2023	69.81	69.85	68.46	68.66	798,796	-1.54(-2.19%)
May 23, 2023	69.98	71.21	69.81	70.20	1,095,563	-0.08(-0.11%)
May 22, 2023	69.71	70.66	69.33	70.28	922,816	+0.80(+1.15%)
May 19, 2023	70.47	70.77	69.21	69.48	977,493	-0.66(-0.95%)
May 18, 2023	69.07	70.25	68.58	70.14	905,120	+0.75(+1.08%)
May 17, 2023	67.86	69.64	67.57	69.39	1,880,685	+2.37(+3.53%)
May 16, 2023	67.66	68.02	66.98	67.02	1,044,749	-1.15(-1.68%)
May 15, 2023	67.51	68.79	67.36	68.17	925,052	+0.88(+1.30%)
May 12, 2023	68.53	68.62	66.92	67.29	1,088,985	-0.57(-0.84%)
May 11, 2023	67.95	68.66	67.51	67.86	1,682,646	-0.86(-1.25%)
May 10, 2023	70.24	70.43	68.41	68.72	973,800	-0.70(-1.01%)
May 09, 2023	69.55	69.80	68.91	69.42	961,664	-0.85(-1.21%)
May 08, 2023	70.82	71.32	69.90	70.27	978,206	-0.01(-0.01%)
May 05, 2023	70.34	70.85	69.68	70.28	1,751,883	+1.38(+2.00%)
May 04, 2023	69.49	69.97	67.97	68.90	2,028,876	-1.54(-2.19%)
May 03, 2023	71.72	72.55	70.25	70.44	1,249,537	-1.36(-1.89%)
May 02, 2023	73.67	73.67	70.75	71.80	1,771,609	-2.33(-3.14%)

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.