Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	88.43	90.04	88.30	89.08	2,938,136	+1.68(+1.92%)
Jul 28, 2023	85.99	87.64	85.84	87.40	2,783,357	+2.74(+3.24%)
Jul 27, 2023	87.40	89.43	84.13	84.66	4,036,951	-0.74(-0.87%)
Jul 26, 2023	85.29	87.05	84.46	85.40	2,866,035	-0.22(-0.26%)
Jul 25, 2023	87.20	87.70	85.58	85.62	2,292,597	-1.53(-1.76%)
Jul 24, 2023	88.42	89.35	86.19	87.15	2,443,407	+0.44(+0.51%)
Jul 21, 2023	87.44	88.01	86.19	86.71	2,245,130	+0.50(+0.58%)
Jul 20, 2023	88.50	89.79	85.70	86.21	5,105,567	-3.70(-4.12%)
Jul 19, 2023	89.38	91.00	88.77	89.91	3,234,939	+1.34(+1.51%)
Jul 18, 2023	90.08	90.60	86.30	88.57	5,710,137	-2.06(-2.27%)
Jul 17, 2023	90.63	92.07	89.60	90.63	2,540,303	+0.08(+0.09%)
Jul 14, 2023	92.75	93.83	90.48	90.55	3,624,032	-1.69(-1.83%)
Jul 13, 2023	88.24	92.41	88.00	92.24	4,783,128	+5.33(+6.13%)
Jul 12, 2023	85.04	86.92	83.97	86.91	4,203,905	+3.31(+3.96%)
Jul 11, 2023	82.69	83.93	82.39	83.60	2,673,440	+1.41(+1.72%)
Jul 10, 2023	81.50	82.37	80.36	82.19	2,087,344	+0.29(+0.35%)
Jul 07, 2023	82.68	84.20	81.82	81.90	3,731,119	-0.75(-0.91%)
Jul 06, 2023	83.95	84.27	81.89	82.65	4,817,773	-2.92(-3.41%)
Jul 05, 2023	85.55	85.94	83.65	85.57	2,930,048	-0.74(-0.86%)
Jul 04, 2023	85.90	86.47	85.87	86.31	627,111	+0.69(+0.81%)
Jun 30, 2023				85.62	0	+1.16(+1.37%)
Jun 29, 2023	86.11	86.14	83.77	84.46	2,269,435	-1.19(-1.39%)
Jun 28, 2023	84.70	87.92	83.94	85.65	2,708,606	+1.55(+1.84%)
Jun 27, 2023	83.91	85.04	82.87	84.10	2,345,089	+0.95(+1.14%)
Jun 26, 2023	83.48	85.50	83.05	83.15	2,139,170	-0.96(-1.14%)
Jun 23, 2023	82.03	84.30	81.37	84.11	2,445,179	+0.64(+0.77%)
Jun 22, 2023	82.34	84.27	81.74	83.47	2,847,689	+0.31(+0.37%)
Jun 21, 2023	84.74	85.64	81.63	83.16	2,728,081	-1.87(-2.20%)
Jun 20, 2023	86.00	88.12	83.93	85.03	3,087,379	-0.50(-0.58%)
Jun 19, 2023	85.50	85.94	85.20	85.53	269,531	+0.00(+0.00%)
Jun 16, 2023	88.55	89.02	85.10	85.53	8,106,176	-1.91(-2.18%)
Jun 15, 2023	87.00	87.65	85.00	87.44	3,399,083	-0.41(-0.47%)
Jun 14, 2023	85.09	88.35	84.95	87.85	3,372,058	+2.86(+3.37%)
Jun 13, 2023	88.06	88.64	84.26	84.99	3,190,301	-1.97(-2.27%)
Jun 12, 2023	82.90	87.75	82.81	86.96	3,733,624	+5.08(+6.20%)
Jun 09, 2023	79.70	82.96	79.66	81.88	3,397,194	+2.71(+3.42%)
Jun 08, 2023	79.15	81.71	77.54	79.17	4,415,074	-0.50(-0.63%)
Jun 07, 2023	85.79	86.44	79.35	79.67	5,581,371	-5.68(-6.65%)
Jun 06, 2023	83.00	85.86	81.71	85.35	4,414,486	+4.79(+5.95%)
Jun 05, 2023	77.91	81.67	77.67	80.56	3,399,627	+2.31(+2.95%)
Jun 02, 2023	79.25	80.20	77.80	78.25	2,750,203	+0.37(+0.48%)
Jun 01, 2023	76.30	78.78	75.09	77.88	3,129,889	+0.21(+0.27%)
May 31, 2023	79.01	80.46	77.21	77.67	4,214,899	-1.47(-1.86%)
May 30, 2023	82.30	83.61	78.59	79.14	3,303,951	-2.34(-2.87%)
May 29, 2023	81.33	81.96	81.00	81.48	900,754	+0.79(+0.98%)
May 26, 2023	78.77	81.58	78.68	80.69	3,077,916	+2.02(+2.57%)
May 25, 2023	81.08	81.16	78.35	78.67	2,441,795	-1.51(-1.88%)
May 24, 2023	77.86	81.32	77.25	80.18	8,353,644	+1.41(+1.79%)
May 23, 2023	82.71	83.75	78.30	78.77	5,457,464	-2.54(-3.12%)
May 19, 2023				81.31	0	-0.90(-1.09%)
May 18, 2023	81.94	83.59	81.14	82.21	4,078,334	+0.48(+0.59%)
May 17, 2023	81.15	82.18	80.18	81.73	2,630,336	+0.59(+0.73%)
May 16, 2023	82.05	83.29	81.06	81.14	2,746,191	-1.89(-2.28%)
May 15, 2023	82.29	83.88	82.05	83.03	2,628,202	-0.09(-0.11%)
May 12, 2023	84.18	84.56	82.75	83.12	3,081,295	-1.81(-2.13%)
May 11, 2023	84.23	85.03	83.04	84.93	3,127,363	+0.35(+0.41%)
May 10, 2023	85.80	87.53	84.47	84.58	4,382,426	-0.92(-1.08%)
May 09, 2023	84.93	85.60	83.52	85.50	4,191,610	-0.63(-0.73%)
May 08, 2023	81.83	87.00	81.71	86.13	5,471,475	+3.09(+3.72%)
May 05, 2023	77.26	83.72	76.86	83.04	5,247,038	+5.39(+6.94%)
May 04, 2023	73.00	81.20	73.00	77.65	9,667,304	+14.60(+23.16%)
May 03, 2023	63.92	65.15	62.94	63.05	3,154,310	-0.67(-1.05%)
May 02, 2023	63.59	64.83	62.80	63.72	2,812,526	-0.32(-0.50%)

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.