Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.11	81.59	80.34	80.88	314,635	+0.06(+0.07%)
Jul 28, 2023	81.70	81.72	79.76	80.82	369,649	-0.37(-0.45%)
Jul 27, 2023	82.97	82.98	81.08	81.19	251,048	-1.76(-2.12%)
Jul 26, 2023	82.59	83.75	82.39	82.95	415,634	+0.41(+0.49%)
Jul 25, 2023	82.94	83.66	81.83	82.54	370,962	-1.56(-1.86%)
Jul 24, 2023	84.19	84.43	83.19	84.10	306,183	+0.38(+0.45%)
Jul 21, 2023	84.06	84.36	82.96	83.72	539,150	+0.05(+0.06%)
Jul 20, 2023	84.28	84.45	82.37	83.67	324,888	-0.30(-0.36%)
Jul 19, 2023	85.20	85.38	83.92	83.97	594,680	+0.96(+1.15%)
Jul 18, 2023	84.09	84.60	82.67	83.02	400,924	-0.77(-0.91%)
Jul 17, 2023	82.89	84.71	82.59	83.78	459,624	+0.43(+0.51%)
Jul 14, 2023	83.31	83.93	82.64	83.36	328,039	-0.05(-0.06%)
Jul 13, 2023	83.32	83.91	83.13	83.41	395,567	+0.23(+0.28%)
Jul 12, 2023	82.48	84.03	82.15	83.18	372,292	+1.66(+2.04%)
Jul 11, 2023	81.12	81.59	80.72	81.52	343,577	+0.41(+0.50%)
Jul 10, 2023	78.26	81.13	78.26	81.11	494,847	+2.47(+3.14%)
Jul 07, 2023	77.61	79.24	77.46	78.64	323,615	+0.74(+0.94%)
Jul 06, 2023	80.36	80.36	77.70	77.90	304,727	-3.11(-3.84%)
Jul 05, 2023	79.59	81.34	79.53	81.02	762,195	+1.36(+1.71%)
Jul 03, 2023	79.38	79.84	79.21	79.65	187,265	-0.39(-0.48%)
Jun 30, 2023	80.05	80.49	79.26	80.04	552,338	+0.69(+0.86%)
Jun 29, 2023	79.02	80.33	78.89	79.36	214,528	-0.07(-0.09%)
Jun 28, 2023	79.54	79.79	78.61	79.43	395,122	-0.79(-0.98%)
Jun 27, 2023	80.11	80.61	79.40	80.21	796,806	+0.02(+0.02%)
Jun 26, 2023	81.18	81.27	79.88	80.19	415,314	-0.96(-1.19%)
Jun 23, 2023	83.06	83.24	81.14	81.16	753,929	-2.37(-2.83%)
Jun 22, 2023	84.12	84.12	82.91	83.52	494,366	-0.79(-0.93%)
Jun 21, 2023	83.53	84.49	82.86	84.31	280,088	+0.29(+0.34%)
Jun 20, 2023	84.51	84.65	83.59	84.02	339,052	-0.97(-1.14%)
Jun 16, 2023	86.77	86.77	84.63	84.99	728,686	-1.00(-1.17%)
Jun 15, 2023	84.43	86.00	84.26	85.99	408,529	+1.81(+2.15%)
Jun 14, 2023	84.38	84.87	83.70	84.18	289,886	-0.01(-0.01%)
Jun 13, 2023	84.12	84.54	83.53	84.19	294,603	+0.47(+0.56%)
Jun 12, 2023	84.40	84.72	83.49	83.72	390,131	-1.13(-1.34%)
Jun 09, 2023	87.25	87.25	83.91	84.86	494,001	-2.39(-2.74%)
Jun 08, 2023	87.22	87.80	86.68	87.25	317,763	+0.22(+0.25%)
Jun 07, 2023	86.57	87.63	86.06	87.03	403,814	+0.79(+0.91%)
Jun 06, 2023	85.62	87.10	85.62	86.24	485,682	+0.74(+0.86%)
Jun 05, 2023	85.07	86.19	84.67	85.50	243,712	-0.01(-0.01%)
Jun 02, 2023	84.69	85.67	84.42	85.51	270,720	+1.28(+1.52%)
Jun 01, 2023	84.61	85.37	83.68	84.23	332,843	-0.43(-0.51%)
May 31, 2023	85.84	86.13	83.75	84.66	564,053	-0.83(-0.97%)
May 30, 2023	84.79	85.61	84.55	85.48	258,613	+1.00(+1.19%)
May 26, 2023	83.77	84.51	83.29	84.48	229,711	+0.94(+1.12%)
May 25, 2023	84.64	84.72	83.31	83.54	303,248	-1.21(-1.43%)
May 24, 2023	83.90	84.82	83.65	84.76	259,477	+0.74(+0.88%)
May 23, 2023	84.13	85.35	83.59	84.02	291,440	-0.34(-0.40%)
May 22, 2023	83.68	84.48	83.24	84.36	383,175	+1.43(+1.73%)
May 19, 2023	84.20	84.32	82.42	82.93	365,684	-0.71(-0.84%)
May 18, 2023	83.24	83.75	82.64	83.63	260,013	-0.18(-0.21%)
May 17, 2023	83.47	84.04	82.95	83.81	301,196	+0.83(+1.01%)
May 16, 2023	83.61	84.02	82.44	82.98	381,763	-0.70(-0.83%)
May 15, 2023	84.57	84.57	82.98	83.67	431,337	+0.35(+0.42%)
May 12, 2023	83.42	84.37	82.31	83.33	298,860	+0.33(+0.39%)
May 11, 2023	83.18	83.99	82.51	83.00	336,580	+0.15(+0.18%)
May 10, 2023	84.92	86.42	82.26	82.85	542,042	-1.80(-2.12%)
May 09, 2023	83.44	85.05	83.27	84.65	420,954	+0.64(+0.76%)
May 08, 2023	84.93	84.98	83.99	84.01	306,165	-0.42(-0.49%)
May 05, 2023	83.94	84.74	83.39	84.43	266,530	+1.08(+1.30%)
May 04, 2023	83.88	84.04	82.43	83.34	255,856	+0.11(+0.13%)
May 03, 2023	83.14	84.42	82.45	83.24	422,386	+0.25(+0.30%)
May 02, 2023	83.56	83.89	82.30	82.99	348,764	-0.28(-0.33%)

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.