Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	83.85	85.46	83.09	84.87	836,974	+1.34(+1.60%)
Jun 29, 2023	83.00	85.15	82.58	83.53	837,246	+0.93(+1.12%)
Jun 28, 2023	82.67	83.25	81.82	82.61	720,879	-0.58(-0.70%)
Jun 27, 2023	81.06	84.59	80.56	83.18	1,057,246	+2.02(+2.49%)
Jun 26, 2023	81.35	83.96	81.12	81.17	839,147	+0.41(+0.51%)
Jun 23, 2023	80.83	81.63	80.06	80.76	710,859	-1.48(-1.80%)
Jun 22, 2023	82.17	82.74	81.26	82.24	414,476	+0.27(+0.33%)
Jun 21, 2023	82.27	83.43	81.63	81.97	755,756	-0.28(-0.34%)
Jun 20, 2023	83.58	84.11	81.73	82.25	743,286	-2.00(-2.37%)
Jun 16, 2023	85.01	85.53	83.63	84.24	1,415,170	+0.16(+0.19%)
Jun 15, 2023	83.67	84.40	82.84	84.08	741,139	-0.10(-0.12%)
Jun 14, 2023	84.76	86.33	83.23	84.18	830,319	+0.03(+0.04%)
Jun 13, 2023	81.23	84.74	80.76	84.15	940,709	+3.01(+3.71%)
Jun 12, 2023	82.31	82.55	80.48	81.15	751,110	-1.09(-1.32%)
Jun 09, 2023	84.66	84.96	81.98	82.24	812,102	-2.19(-2.59%)
Jun 08, 2023	84.84	85.36	82.51	84.42	811,392	-0.93(-1.09%)
Jun 07, 2023	82.92	85.65	82.92	85.35	1,380,741	+2.72(+3.29%)
Jun 06, 2023	76.27	83.09	76.27	82.64	1,635,900	+5.80(+7.55%)
Jun 05, 2023	76.96	77.68	75.46	76.83	1,353,025	-0.68(-0.88%)
Jun 02, 2023	78.70	80.40	76.33	77.51	3,056,867	-0.18(-0.23%)
Jun 01, 2023	80.87	81.65	76.03	77.69	3,857,789	-8.19(-9.53%)
May 31, 2023	87.44	87.79	84.78	85.88	2,151,671	-2.98(-3.35%)
May 30, 2023	89.35	89.55	87.63	88.85	1,314,466	-0.01(-0.01%)
May 26, 2023	86.53	89.28	86.33	88.86	686,649	+2.06(+2.37%)
May 25, 2023	87.33	89.17	85.37	86.81	1,629,173	+1.44(+1.68%)
May 24, 2023	83.46	85.57	83.01	85.37	1,172,263	+1.81(+2.16%)
May 23, 2023	85.11	86.06	83.42	83.56	793,280	-2.21(-2.57%)
May 22, 2023	85.29	86.56	84.25	85.77	571,545	+0.44(+0.51%)
May 19, 2023	86.12	86.46	84.10	85.33	1,109,486	-1.43(-1.65%)
May 18, 2023	85.27	87.35	85.09	86.76	650,625	+1.63(+1.91%)
May 17, 2023	82.86	85.29	82.84	85.13	547,599	+2.08(+2.50%)
May 16, 2023	84.66	85.11	83.01	83.05	728,304	-2.89(-3.36%)
May 15, 2023	84.23	86.46	83.60	85.94	971,748	+2.40(+2.87%)
May 12, 2023	83.12	84.40	82.70	83.54	870,784	+0.81(+0.98%)
May 11, 2023	81.25	83.53	81.18	82.73	863,791	+1.89(+2.33%)
May 10, 2023	82.47	82.47	79.37	80.85	620,997	-0.22(-0.27%)
May 09, 2023	81.50	81.62	80.36	81.07	504,229	-1.52(-1.84%)
May 08, 2023	84.30	84.74	82.53	82.59	446,249	-0.89(-1.06%)
May 05, 2023	81.59	83.51	80.72	83.47	758,421	+3.54(+4.43%)
May 04, 2023	82.72	83.01	79.87	79.93	685,123	-2.51(-3.04%)
May 03, 2023	83.16	84.83	82.34	82.44	908,259	-1.54(-1.83%)
May 02, 2023	83.42	84.01	81.74	83.97	682,470	-0.06(-0.07%)
May 01, 2023	85.22	86.46	83.79	84.03	706,444	-1.64(-1.91%)
Apr 28, 2023	82.96	85.85	82.73	85.67	733,264	+2.25(+2.69%)
Apr 27, 2023	83.46	83.58	81.87	83.42	765,718	+0.44(+0.53%)
Apr 26, 2023	83.24	83.83	82.27	82.98	836,292	-0.20(-0.24%)
Apr 25, 2023	86.07	86.76	83.17	83.18	927,812	-4.56(-5.20%)
Apr 24, 2023	86.35	87.96	86.12	87.75	910,973	+0.89(+1.02%)
Apr 21, 2023	86.23	87.09	85.23	86.86	846,686	+0.58(+0.67%)
Apr 20, 2023	86.41	88.33	86.11	86.28	533,251	-0.16(-0.18%)
Apr 19, 2023	85.96	86.92	85.63	86.44	482,880	-0.04(-0.05%)
Apr 18, 2023	86.32	87.51	86.32	86.48	562,550	+0.21(+0.24%)
Apr 17, 2023	87.28	88.07	85.85	86.27	887,987	-1.79(-2.03%)
Apr 14, 2023	88.68	89.77	87.44	88.06	1,110,951	+0.48(+0.55%)
Apr 13, 2023	88.35	88.35	87.33	87.58	794,815	-0.08(-0.09%)
Apr 12, 2023	89.67	89.72	87.07	87.66	852,058	-0.74(-0.84%)
Apr 11, 2023	86.98	88.71	86.62	88.40	815,014	+1.66(+1.91%)
Apr 10, 2023	83.43	87.01	83.40	86.74	966,933	+3.08(+3.68%)
Apr 06, 2023	85.47	85.69	82.99	83.66	758,440	-2.42(-2.81%)
Apr 05, 2023	86.57	87.07	84.61	86.08	1,095,990	-1.55(-1.77%)
Apr 04, 2023	89.89	90.50	87.31	87.63	755,142	-1.14(-1.28%)

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.