Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.38	81.47	79.16	80.53	7,810,286	+2.17(+2.77%)
Jul 28, 2023	78.32	78.98	77.35	78.36	6,228,316	+2.59(+3.42%)
Jul 27, 2023	78.83	79.44	75.40	75.77	5,907,471	-1.64(-2.12%)
Jul 26, 2023	76.16	77.84	75.76	77.41	4,233,290	+0.54(+0.70%)
Jul 25, 2023	77.58	78.25	76.79	76.87	3,364,011	-0.27(-0.35%)
Jul 24, 2023	75.86	77.26	74.36	77.14	5,013,711	+1.02(+1.34%)
Jul 21, 2023	76.88	77.61	75.08	76.12	5,260,165	-0.05(-0.07%)
Jul 20, 2023	77.22	77.95	75.66	76.17	7,225,377	-2.02(-2.58%)
Jul 19, 2023	79.15	80.60	78.11	78.19	8,317,084	-0.84(-1.06%)
Jul 18, 2023	78.07	79.21	77.57	79.03	6,735,578	+0.97(+1.24%)
Jul 17, 2023	75.31	78.80	74.31	78.06	9,997,267	+2.60(+3.45%)
Jul 14, 2023	76.32	77.11	74.84	75.46	9,343,887	-0.74(-0.97%)
Jul 13, 2023	72.74	76.65	72.53	76.20	15,636,695	+4.98(+6.99%)
Jul 12, 2023	72.83	73.04	70.58	71.22	7,812,825	+0.12(+0.17%)
Jul 11, 2023	69.75	72.12	69.06	71.10	10,017,134	+2.04(+2.95%)
Jul 10, 2023	66.84	69.65	66.72	69.06	9,163,975	+1.79(+2.66%)
Jul 07, 2023	64.20	68.42	64.10	67.27	11,732,919	+2.66(+4.12%)
Jul 06, 2023	67.38	67.38	63.44	64.61	16,452,307	-4.36(-6.32%)
Jul 05, 2023	65.73	69.40	65.14	68.97	12,991,841	+2.77(+4.18%)
Jul 03, 2023	66.67	67.30	66.04	66.20	5,669,907	-0.37(-0.56%)
Jun 30, 2023	65.10	66.90	64.81	66.57	8,721,404	+2.18(+3.39%)
Jun 29, 2023	64.88	65.77	63.74	64.39	6,242,632	-0.38(-0.59%)
Jun 28, 2023	63.70	65.61	63.33	64.77	6,646,978	+0.84(+1.31%)
Jun 27, 2023	62.33	64.56	62.05	63.93	5,854,244	+2.18(+3.53%)
Jun 26, 2023	62.66	64.15	61.65	61.75	5,499,121	-1.11(-1.77%)
Jun 23, 2023	62.80	63.34	61.85	62.86	17,278,734	-1.25(-1.95%)
Jun 22, 2023	64.89	65.15	63.14	64.11	7,210,609	-1.35(-2.06%)
Jun 21, 2023	66.71	67.28	64.81	65.46	8,853,248	-1.34(-2.01%)
Jun 20, 2023	65.89	67.52	65.35	66.80	7,458,071	+0.29(+0.44%)
Jun 16, 2023	66.51	67.79	65.70	66.51	12,250,829	+0.32(+0.48%)
Jun 15, 2023	63.65	66.86	63.56	66.19	9,392,965	+2.50(+3.93%)
Jun 14, 2023	64.84	65.87	62.87	63.69	9,167,213	-1.83(-2.79%)
Jun 13, 2023	65.38	66.40	64.87	65.52	10,100,087	+1.32(+2.06%)
Jun 12, 2023	65.21	65.65	63.58	64.20	6,171,268	-0.74(-1.14%)
Jun 09, 2023	65.26	66.50	64.57	64.94	6,562,177	-0.15(-0.23%)
Jun 08, 2023	66.37	66.91	64.82	65.09	8,667,925	-1.15(-1.74%)
Jun 07, 2023	66.50	67.61	65.11	66.24	9,261,003	+0.26(+0.39%)
Jun 06, 2023	62.36	66.18	62.21	65.98	10,475,814	+2.44(+3.84%)
Jun 05, 2023	63.71	64.14	62.57	63.54	6,706,236	+0.08(+0.13%)
Jun 02, 2023	62.50	63.99	61.27	63.46	10,660,119	+1.96(+3.19%)
Jun 01, 2023	59.68	62.41	59.04	61.50	8,761,112	+1.11(+1.84%)
May 31, 2023	58.41	61.20	58.36	60.39	15,270,904	+1.55(+2.63%)
May 30, 2023	59.76	60.08	57.78	58.84	9,712,740	-0.16(-0.27%)
May 26, 2023	59.50	60.40	58.97	59.00	10,088,447	-0.30(-0.51%)
May 25, 2023	62.02	62.17	59.01	59.30	8,922,936	-2.56(-4.14%)
May 24, 2023	60.60	62.02	59.96	61.86	8,879,918	+0.30(+0.49%)
May 23, 2023	60.33	62.55	59.82	61.56	12,677,586	+0.94(+1.55%)
May 22, 2023	58.00	61.32	57.54	60.62	11,136,408	+1.97(+3.36%)
May 19, 2023	59.47	59.60	58.15	58.65	6,615,231	-0.87(-1.46%)
May 18, 2023	57.94	60.13	57.52	59.52	9,846,100	+1.76(+3.05%)
May 17, 2023	56.07	57.83	55.46	57.76	9,156,719	+2.22(+4.00%)
May 16, 2023	55.74	56.59	55.05	55.54	8,382,158	-1.33(-2.34%)
May 15, 2023	55.30	57.12	55.05	56.87	9,418,343	+1.31(+2.36%)
May 12, 2023	57.30	57.30	55.11	55.56	11,808,011	-1.75(-3.05%)
May 11, 2023	56.65	58.00	55.70	57.31	11,812,623	-0.22(-0.38%)
May 10, 2023	59.97	60.00	57.15	57.53	12,514,025	-1.79(-3.02%)
May 09, 2023	58.41	59.72	57.89	59.32	8,378,844	+0.52(+0.88%)
May 08, 2023	59.27	59.77	57.77	58.80	13,616,552	-0.45(-0.76%)
May 05, 2023	60.64	62.07	58.80	59.25	25,485,628	-1.18(-1.95%)
May 04, 2023	59.22	61.38	59.21	60.43	15,973,028	+1.11(+1.87%)
May 03, 2023	57.98	60.82	57.42	59.32	14,792,996	+1.56(+2.70%)
May 02, 2023	59.61	59.90	57.63	57.76	10,428,957	-2.46(-4.09%)

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.