Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	86.69	87.80	86.26	86.74	178,271	-0.05(-0.06%)
Jul 28, 2023	86.54	86.94	85.36	86.79	215,998	+0.65(+0.76%)
Jul 27, 2023	87.54	88.05	85.46	86.13	332,001	-1.94(-2.20%)
Jul 26, 2023	88.73	89.96	85.36	88.07	296,469	-0.22(-0.25%)
Jul 25, 2023	89.07	89.69	87.84	88.29	316,742	-0.55(-0.61%)
Jul 24, 2023	87.75	89.64	87.62	88.84	137,480	+0.68(+0.77%)
Jul 21, 2023	89.23	89.23	87.39	88.16	147,287	-0.50(-0.56%)
Jul 20, 2023	88.81	89.29	87.72	88.65	259,600	-0.48(-0.54%)
Jul 19, 2023	87.86	89.50	86.86	89.13	146,383	+1.56(+1.78%)
Jul 18, 2023	85.17	87.60	84.79	87.57	179,748	+2.30(+2.69%)
Jul 17, 2023	84.33	85.93	84.13	85.28	121,525	+1.10(+1.31%)
Jul 14, 2023	86.40	86.40	83.48	84.18	131,567	-1.56(-1.82%)
Jul 13, 2023	85.48	86.96	84.47	85.73	141,521	+0.73(+0.86%)
Jul 12, 2023	84.22	85.09	83.65	85.00	186,805	+2.14(+2.59%)
Jul 11, 2023	82.79	83.41	82.21	82.86	110,830	+0.44(+0.53%)
Jul 10, 2023	80.87	83.20	80.87	82.42	194,293	+1.27(+1.56%)
Jul 07, 2023	79.39	82.14	78.63	81.16	444,761	+1.85(+2.33%)
Jul 06, 2023	79.03	79.63	77.66	79.31	282,489	-0.70(-0.88%)
Jul 05, 2023	79.37	80.49	78.43	80.01	274,547	-0.03(-0.04%)
Jul 03, 2023	78.63	80.66	78.63	80.04	183,321	+1.38(+1.76%)
Jun 30, 2023	80.68	80.82	78.43	78.66	275,650	-1.33(-1.67%)
Jun 29, 2023	80.14	81.16	79.65	79.99	203,425	+0.43(+0.54%)
Jun 28, 2023	79.77	80.49	78.90	79.56	146,707	-0.53(-0.66%)
Jun 27, 2023	79.65	80.99	78.60	80.09	335,906	+0.53(+0.66%)
Jun 26, 2023	79.40	80.48	79.40	79.56	262,942	+0.51(+0.64%)
Jun 23, 2023	79.63	80.33	78.25	79.05	345,368	-1.33(-1.66%)
Jun 22, 2023	81.97	81.97	79.48	80.39	117,053	-1.69(-2.06%)
Jun 21, 2023	83.67	83.81	82.02	82.08	163,092	-2.03(-2.41%)
Jun 20, 2023	84.98	84.98	83.57	84.11	153,579	-1.16(-1.36%)
Jun 16, 2023	87.63	87.73	84.94	85.27	260,012	-2.05(-2.35%)
Jun 15, 2023	85.86	87.81	85.86	87.32	193,447	+1.10(+1.28%)
Jun 14, 2023	87.16	87.76	84.72	86.22	262,763	-0.90(-1.03%)
Jun 13, 2023	85.96	87.86	84.87	87.12	106,750	+1.44(+1.68%)
Jun 12, 2023	85.55	87.19	84.14	85.68	216,795	-0.04(-0.05%)
Jun 09, 2023	86.42	87.05	84.92	85.71	129,534	-0.70(-0.81%)
Jun 08, 2023	87.46	88.03	85.93	86.42	164,825	-1.65(-1.87%)
Jun 07, 2023	87.22	88.52	86.20	88.06	195,014	+1.74(+2.02%)
Jun 06, 2023	83.29	87.04	83.29	86.32	262,290	+2.87(+3.44%)
Jun 05, 2023	84.62	84.63	82.41	83.45	201,817	-0.56(-0.66%)
Jun 02, 2023	81.57	84.96	80.88	84.00	244,777	+3.22(+3.99%)
Jun 01, 2023	79.99	82.80	79.39	80.78	221,868	+1.60(+2.02%)
May 31, 2023	81.01	81.01	78.35	79.18	305,057	-2.39(-2.92%)
May 30, 2023	81.10	81.74	78.97	81.57	161,931	+0.45(+0.55%)
May 26, 2023	79.35	81.25	78.96	81.12	172,511	+1.38(+1.73%)
May 25, 2023	77.92	79.96	77.55	79.74	219,359	+1.24(+1.58%)
May 24, 2023	78.94	78.94	77.45	78.50	211,364	-0.84(-1.06%)
May 23, 2023	78.54	80.92	76.93	79.34	178,529	+0.92(+1.18%)
May 22, 2023	77.96	78.41	77.09	78.41	219,747	+1.02(+1.32%)
May 19, 2023	79.65	79.65	76.55	77.39	183,697	-1.30(-1.65%)
May 18, 2023	78.47	78.73	77.51	78.68	275,809	+0.18(+0.22%)
May 17, 2023	75.44	79.03	74.01	78.51	454,215	+4.22(+5.67%)
May 16, 2023	76.09	77.23	74.12	74.29	209,005	-1.41(-1.87%)
May 15, 2023	73.84	76.58	73.40	75.70	182,344	+1.97(+2.67%)
May 12, 2023	73.75	74.49	72.44	73.74	214,968	+0.37(+0.50%)
May 11, 2023	73.50	74.48	73.12	73.37	159,440	-1.17(-1.57%)
May 10, 2023	76.44	77.03	73.43	74.54	139,503	-0.85(-1.13%)
May 09, 2023	75.01	75.58	73.32	75.39	164,949	-0.20(-0.27%)
May 08, 2023	79.22	79.22	75.34	75.59	173,413	-2.43(-3.11%)
May 05, 2023	77.66	78.98	77.06	78.02	238,289	+2.84(+3.78%)
May 04, 2023	74.31	76.62	72.87	75.18	380,121	-0.56(-0.74%)
May 03, 2023	77.13	78.91	75.20	75.74	230,475	-1.12(-1.46%)
May 02, 2023	80.03	80.03	75.85	76.86	232,604	-3.31(-4.12%)

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.