Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	85.08	85.42	83.24	83.27	540,134	-1.98(-2.32%)
Apr 28, 2023	85.89	85.94	84.57	85.24	331,245	-0.99(-1.15%)
Apr 27, 2023	85.55	86.26	84.82	86.24	385,380	+1.32(+1.56%)
Apr 26, 2023	85.66	86.55	84.55	84.91	581,336	-1.66(-1.92%)
Apr 25, 2023	87.39	88.05	86.28	86.57	523,123	-1.21(-1.38%)
Apr 24, 2023	86.71	87.87	86.08	87.79	354,304	+1.20(+1.39%)
Apr 21, 2023	85.52	86.66	85.02	86.58	1,180,960	+1.68(+1.98%)
Apr 20, 2023	83.77	85.14	83.77	84.90	566,533	+0.31(+0.36%)
Apr 19, 2023	83.63	84.72	83.63	84.60	358,854	+0.47(+0.55%)
Apr 18, 2023	85.86	85.86	83.32	84.13	406,905	-2.04(-2.36%)
Apr 17, 2023	85.39	86.38	85.26	86.17	473,034	+0.65(+0.76%)
Apr 14, 2023	85.87	86.36	84.75	85.52	241,563	-0.76(-0.89%)
Apr 13, 2023	85.53	86.66	84.76	86.29	275,776	+1.28(+1.51%)
Apr 12, 2023	85.85	86.38	84.97	85.00	315,190	-0.32(-0.37%)
Apr 11, 2023	84.89	85.59	84.31	85.32	220,320	+0.32(+0.37%)
Apr 10, 2023	83.70	85.05	83.70	85.00	305,319	+1.16(+1.39%)
Apr 06, 2023	84.84	85.05	83.36	83.84	289,364	-0.75(-0.89%)
Apr 05, 2023	83.54	84.64	83.01	84.60	294,439	+1.26(+1.51%)
Apr 04, 2023	84.37	84.53	82.76	83.34	445,784	-1.14(-1.35%)

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.