Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	83.83	85.43	83.07	84.84	837,254	+1.34(+1.60%)
Jun 29, 2023	82.97	85.12	82.55	83.51	837,525	+0.93(+1.12%)
Jun 28, 2023	82.64	83.23	81.79	82.58	721,119	-0.58(-0.70%)
Jun 27, 2023	81.03	84.56	80.53	83.16	1,057,599	+2.02(+2.49%)
Jun 26, 2023	81.32	83.94	81.10	81.14	839,427	+0.41(+0.51%)
Jun 23, 2023	80.80	81.60	80.03	80.73	711,097	-1.48(-1.80%)
Jun 22, 2023	82.14	82.71	81.23	82.21	414,615	+0.27(+0.33%)
Jun 21, 2023	82.24	83.41	81.60	81.94	756,008	-0.28(-0.34%)
Jun 20, 2023	83.56	84.08	81.70	82.22	743,535	-2.00(-2.37%)
Jun 16, 2023	84.98	85.50	83.61	84.22	1,415,643	+0.16(+0.19%)
Jun 15, 2023	83.65	84.38	82.81	84.06	741,386	-0.10(-0.12%)
Jun 14, 2023	84.73	86.30	83.21	84.16	830,596	+0.03(+0.04%)
Jun 13, 2023	81.20	84.71	80.73	84.13	941,023	+3.01(+3.71%)
Jun 12, 2023	82.28	82.52	80.46	81.12	751,361	-1.09(-1.32%)
Jun 09, 2023	84.63	84.93	81.95	82.21	812,373	-2.19(-2.59%)
Jun 08, 2023	84.81	85.33	82.48	84.40	811,663	-0.93(-1.09%)
Jun 07, 2023	82.89	85.62	82.89	85.32	1,381,202	+2.72(+3.29%)
Jun 06, 2023	76.25	83.07	76.25	82.61	1,636,446	+5.80(+7.55%)
Jun 05, 2023	76.94	77.65	75.43	76.81	1,353,486	-0.68(-0.88%)
Jun 02, 2023	78.67	80.37	76.30	77.49	3,057,908	-0.18(-0.23%)
Jun 01, 2023	80.84	81.62	76.00	77.67	3,859,103	-8.18(-9.53%)
May 31, 2023	87.41	87.76	84.75	85.85	2,152,403	-2.97(-3.35%)
May 30, 2023	89.32	89.52	87.60	88.82	1,314,914	-0.01(-0.01%)
May 26, 2023	86.50	89.25	86.30	88.83	686,883	+2.06(+2.37%)
May 25, 2023	87.30	89.14	85.34	86.78	1,629,728	+1.44(+1.68%)
May 24, 2023	83.44	85.54	82.99	85.34	1,172,662	+1.81(+2.16%)
May 23, 2023	85.08	86.04	83.39	83.54	793,551	-2.21(-2.57%)
May 22, 2023	85.26	86.53	84.22	85.74	571,740	+0.44(+0.51%)
May 19, 2023	86.09	86.43	84.07	85.30	1,109,864	-1.43(-1.65%)
May 18, 2023	85.24	87.32	85.06	86.73	650,847	+1.63(+1.91%)
May 17, 2023	82.84	85.26	82.82	85.10	547,786	+2.08(+2.50%)
May 16, 2023	84.63	85.08	82.99	83.03	728,552	-2.88(-3.36%)
May 15, 2023	84.20	86.43	83.58	85.91	972,079	+2.40(+2.87%)
May 12, 2023	83.10	84.37	82.68	83.52	871,080	+0.81(+0.98%)
May 11, 2023	81.22	83.51	81.15	82.71	864,086	+1.89(+2.33%)
May 10, 2023	82.44	82.44	79.34	80.82	621,208	-0.22(-0.27%)
May 09, 2023	81.47	81.59	80.33	81.04	504,401	-1.52(-1.84%)
May 08, 2023	84.27	84.71	82.50	82.56	446,401	-0.89(-1.06%)
May 05, 2023	81.56	83.48	80.69	83.45	758,679	+3.54(+4.43%)
May 04, 2023	82.69	82.99	79.84	79.90	685,357	-2.51(-3.04%)
May 03, 2023	83.14	84.80	82.31	82.41	908,568	-1.54(-1.83%)
May 02, 2023	83.40	83.98	81.71	83.94	682,702	-0.06(-0.07%)
May 01, 2023	85.19	86.43	83.76	84.00	706,685	-1.64(-1.91%)
Apr 28, 2023	82.94	85.82	82.71	85.64	733,513	+2.25(+2.69%)
Apr 27, 2023	83.44	83.56	81.84	83.40	765,978	+0.44(+0.53%)
Apr 26, 2023	83.22	83.80	82.24	82.96	836,576	-0.20(-0.24%)
Apr 25, 2023	86.04	86.73	83.14	83.16	928,128	-4.56(-5.20%)
Apr 24, 2023	86.32	87.93	86.09	87.72	911,284	+0.89(+1.02%)
Apr 21, 2023	86.20	87.06	85.20	86.83	846,974	+0.58(+0.67%)
Apr 20, 2023	86.38	88.30	86.08	86.25	533,432	-0.16(-0.18%)
Apr 19, 2023	85.93	86.89	85.60	86.41	483,044	-0.04(-0.05%)
Apr 18, 2023	86.29	87.48	86.29	86.45	562,742	+0.21(+0.24%)
Apr 17, 2023	87.25	88.04	85.82	86.24	888,289	-1.79(-2.03%)
Apr 14, 2023	88.64	89.74	87.41	88.03	1,111,330	+0.48(+0.55%)
Apr 13, 2023	88.32	88.32	87.30	87.55	795,086	-0.08(-0.09%)
Apr 12, 2023	89.64	89.69	87.04	87.63	852,348	-0.74(-0.84%)
Apr 11, 2023	86.95	88.67	86.59	88.37	815,291	+1.66(+1.91%)
Apr 10, 2023	83.41	86.98	83.38	86.71	967,262	+3.07(+3.68%)
Apr 06, 2023	85.44	85.66	82.97	83.63	758,698	-2.42(-2.81%)
Apr 05, 2023	86.54	87.04	84.58	86.05	1,096,363	-1.55(-1.77%)
Apr 04, 2023	89.86	90.47	87.28	87.60	755,399	-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.