Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	80.84	81.33	80.08	80.61	315,675	+0.06(+0.07%)
Jul 28, 2023	81.44	81.45	79.50	80.55	370,871	-0.37(-0.45%)
Jul 27, 2023	82.69	82.70	80.81	80.92	251,878	-1.76(-2.12%)
Jul 26, 2023	82.32	83.48	82.11	82.67	417,007	+0.41(+0.49%)
Jul 25, 2023	82.66	83.39	81.56	82.27	372,188	-1.56(-1.86%)
Jul 24, 2023	83.91	84.15	82.91	83.82	307,195	+0.38(+0.45%)
Jul 21, 2023	83.78	84.08	82.68	83.45	540,932	+0.05(+0.06%)
Jul 20, 2023	84.00	84.17	82.10	83.40	325,962	-0.30(-0.36%)
Jul 19, 2023	84.92	85.09	83.64	83.70	596,645	+0.95(+1.15%)
Jul 18, 2023	83.81	84.32	82.40	82.74	402,249	-0.76(-0.91%)
Jul 17, 2023	82.61	84.43	82.32	83.51	461,143	+0.43(+0.51%)
Jul 14, 2023	83.03	83.66	82.37	83.08	329,124	-0.05(-0.06%)
Jul 13, 2023	83.04	83.64	82.86	83.13	396,875	+0.23(+0.28%)
Jul 12, 2023	82.21	83.76	81.88	82.90	373,522	+1.66(+2.04%)
Jul 11, 2023	80.85	81.33	80.45	81.25	344,712	+0.41(+0.50%)
Jul 10, 2023	78.00	80.86	78.00	80.84	496,483	+2.46(+3.14%)
Jul 07, 2023	77.35	78.98	77.20	78.38	324,685	+0.73(+0.95%)
Jul 06, 2023	80.10	80.10	77.45	77.65	305,735	-3.10(-3.84%)
Jul 05, 2023	79.32	81.07	79.26	80.75	764,715	+1.36(+1.71%)
Jul 03, 2023	79.11	79.58	78.95	79.39	187,884	-0.39(-0.48%)
Jun 30, 2023	79.79	80.23	79.00	79.78	554,164	+0.68(+0.87%)
Jun 29, 2023	78.76	80.07	78.63	79.09	215,237	-0.07(-0.09%)
Jun 28, 2023	79.27	79.53	78.35	79.16	396,428	-0.78(-0.98%)
Jun 27, 2023	79.85	80.34	79.13	79.95	799,439	+0.02(+0.02%)
Jun 26, 2023	80.91	81.00	79.62	79.93	416,687	-0.96(-1.19%)
Jun 23, 2023	82.78	82.96	80.87	80.89	756,420	-2.36(-2.83%)
Jun 22, 2023	83.84	83.84	82.63	83.25	496,000	-0.78(-0.93%)
Jun 21, 2023	83.26	84.21	82.59	84.03	281,013	+0.29(+0.34%)
Jun 20, 2023	84.23	84.37	83.32	83.75	340,173	-0.96(-1.14%)
Jun 16, 2023	86.48	86.48	84.35	84.71	731,094	-1.00(-1.17%)
Jun 15, 2023	84.15	85.72	83.98	85.71	409,879	+1.80(+2.15%)
Jun 14, 2023	84.10	84.59	83.43	83.90	290,844	-0.01(-0.01%)
Jun 13, 2023	83.84	84.26	83.26	83.91	295,577	+0.47(+0.56%)
Jun 12, 2023	84.12	84.44	83.21	83.45	391,421	-1.13(-1.34%)
Jun 09, 2023	86.96	86.96	83.64	84.58	495,634	-2.38(-2.74%)
Jun 08, 2023	86.93	87.51	86.39	86.96	318,813	+0.22(+0.25%)
Jun 07, 2023	86.28	87.34	85.78	86.74	405,149	+0.78(+0.91%)
Jun 06, 2023	85.34	86.81	85.34	85.96	487,287	+0.73(+0.86%)
Jun 05, 2023	84.79	85.91	84.39	85.22	244,518	-0.01(-0.01%)
Jun 02, 2023	84.41	85.39	84.14	85.23	271,615	+1.28(+1.52%)
Jun 01, 2023	84.33	85.09	83.41	83.95	333,943	-0.43(-0.51%)
May 31, 2023	85.56	85.85	83.48	84.38	565,917	-0.82(-0.97%)
May 30, 2023	84.51	85.33	84.27	85.20	259,468	+1.00(+1.19%)
May 26, 2023	83.50	84.23	83.01	84.20	230,470	+0.93(+1.12%)
May 25, 2023	84.36	84.44	83.03	83.27	304,250	-1.21(-1.43%)
May 24, 2023	83.63	84.54	83.38	84.48	260,334	+0.73(+0.88%)
May 23, 2023	83.85	85.06	83.32	83.75	292,403	-0.34(-0.40%)
May 22, 2023	83.41	84.20	82.96	84.08	384,442	+1.43(+1.73%)
May 19, 2023	83.92	84.04	82.15	82.65	366,893	-0.70(-0.84%)
May 18, 2023	82.96	83.48	82.37	83.36	260,873	-0.18(-0.21%)
May 17, 2023	83.20	83.76	82.67	83.54	302,191	+0.83(+1.01%)
May 16, 2023	83.34	83.74	82.17	82.70	383,025	-0.69(-0.83%)
May 15, 2023	84.29	84.29	82.70	83.40	432,762	+0.35(+0.42%)
May 12, 2023	83.15	84.10	82.04	83.05	299,848	+0.33(+0.40%)
May 11, 2023	82.90	83.71	82.24	82.72	337,692	+0.15(+0.18%)
May 10, 2023	84.64	86.14	81.99	82.58	543,834	-1.79(-2.12%)
May 09, 2023	83.17	84.77	83.00	84.37	422,345	+0.63(+0.76%)
May 08, 2023	84.65	84.70	83.71	83.73	307,177	-0.42(-0.49%)
May 05, 2023	83.66	84.46	83.12	84.15	267,410	+1.08(+1.30%)
May 04, 2023	83.61	83.76	82.16	83.07	256,702	+0.11(+0.13%)
May 03, 2023	82.86	84.14	82.18	82.96	423,782	+0.25(+0.30%)
May 02, 2023	83.29	83.61	82.03	82.71	349,916	-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.