Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	80.97	81.46	80.21	80.74	315,165	+0.06(+0.07%)
Jul 28, 2023	81.57	81.59	79.63	80.68	370,272	-0.37(-0.45%)
Jul 27, 2023	82.83	82.84	80.94	81.05	251,471	-1.76(-2.12%)
Jul 26, 2023	82.45	83.61	82.25	82.81	416,334	+0.41(+0.49%)
Jul 25, 2023	82.80	83.52	81.70	82.40	371,587	-1.56(-1.86%)
Jul 24, 2023	84.05	84.29	83.05	83.96	306,699	+0.38(+0.45%)
Jul 21, 2023	83.92	84.22	82.82	83.58	540,058	+0.05(+0.06%)
Jul 20, 2023	84.14	84.31	82.23	83.53	325,435	-0.30(-0.36%)
Jul 19, 2023	85.05	85.23	83.78	83.83	595,682	+0.95(+1.15%)
Jul 18, 2023	83.95	84.46	82.53	82.88	401,600	-0.76(-0.91%)
Jul 17, 2023	82.75	84.57	82.45	83.64	460,398	+0.43(+0.51%)
Jul 14, 2023	83.17	83.79	82.50	83.22	328,592	-0.05(-0.06%)
Jul 13, 2023	83.18	83.77	82.99	83.27	396,234	+0.23(+0.28%)
Jul 12, 2023	82.34	83.89	82.01	83.04	372,919	+1.66(+2.04%)
Jul 11, 2023	80.98	81.46	80.58	81.38	344,156	+0.41(+0.50%)
Jul 10, 2023	78.13	80.99	78.13	80.97	495,681	+2.46(+3.14%)
Jul 07, 2023	77.47	79.10	77.33	78.51	324,161	+0.73(+0.94%)
Jul 06, 2023	80.23	80.23	77.57	77.77	305,241	-3.11(-3.84%)
Jul 05, 2023	79.45	81.20	79.39	80.88	763,479	+1.36(+1.71%)
Jul 03, 2023	79.24	79.71	79.07	79.52	187,581	-0.39(-0.48%)
Jun 30, 2023	79.92	80.36	79.12	79.91	553,269	+0.69(+0.86%)
Jun 29, 2023	78.89	80.20	78.76	79.22	214,889	-0.07(-0.09%)
Jun 28, 2023	79.40	79.66	78.47	79.29	395,788	-0.78(-0.98%)
Jun 27, 2023	79.98	80.47	79.26	80.08	798,148	+0.02(+0.02%)
Jun 26, 2023	81.04	81.13	79.75	80.06	416,013	-0.96(-1.19%)
Jun 23, 2023	82.92	83.10	81.00	81.02	755,198	-2.36(-2.83%)
Jun 22, 2023	83.98	83.98	82.77	83.38	495,198	-0.78(-0.93%)
Jun 21, 2023	83.39	84.35	82.72	84.17	280,560	+0.29(+0.34%)
Jun 20, 2023	84.37	84.51	83.45	83.88	339,624	-0.96(-1.14%)
Jun 16, 2023	86.62	86.62	84.49	84.84	729,913	-1.00(-1.17%)
Jun 15, 2023	84.29	85.86	84.11	85.85	409,217	+1.81(+2.15%)
Jun 14, 2023	84.24	84.72	83.56	84.04	290,374	-0.01(-0.01%)
Jun 13, 2023	83.98	84.40	83.39	84.05	295,099	+0.47(+0.56%)
Jun 12, 2023	84.26	84.58	83.35	83.58	390,788	-1.13(-1.34%)
Jun 09, 2023	87.10	87.10	83.77	84.72	494,833	-2.38(-2.74%)
Jun 08, 2023	87.07	87.65	86.53	87.10	318,298	+0.22(+0.25%)
Jun 07, 2023	86.42	87.49	85.92	86.88	404,494	+0.78(+0.91%)
Jun 06, 2023	85.48	86.95	85.48	86.10	486,500	+0.73(+0.86%)
Jun 05, 2023	84.92	86.05	84.53	85.36	244,123	-0.01(-0.01%)
Jun 02, 2023	84.55	85.53	84.28	85.37	271,176	+1.28(+1.52%)
Jun 01, 2023	84.47	85.23	83.54	84.09	333,404	-0.43(-0.51%)
May 31, 2023	85.70	85.99	83.61	84.52	565,003	-0.82(-0.97%)
May 30, 2023	84.65	85.46	84.41	85.34	259,049	+1.00(+1.19%)
May 26, 2023	83.63	84.37	83.15	84.34	230,097	+0.93(+1.12%)
May 25, 2023	84.50	84.58	83.17	83.40	303,759	-1.21(-1.43%)
May 24, 2023	83.76	84.68	83.51	84.62	259,914	+0.73(+0.88%)
May 23, 2023	83.99	85.20	83.45	83.88	291,931	-0.34(-0.40%)
May 22, 2023	83.54	84.34	83.10	84.22	383,821	+1.43(+1.73%)
May 19, 2023	84.06	84.18	82.28	82.79	366,300	-0.70(-0.84%)
May 18, 2023	83.10	83.61	82.50	83.49	260,451	-0.18(-0.21%)
May 17, 2023	83.33	83.90	82.81	83.67	301,703	+0.83(+1.01%)
May 16, 2023	83.47	83.88	82.30	82.84	382,406	-0.69(-0.83%)
May 15, 2023	84.42	84.42	82.84	83.53	432,063	+0.35(+0.42%)
May 12, 2023	83.28	84.23	82.17	83.19	299,364	+0.33(+0.39%)
May 11, 2023	83.04	83.85	82.37	82.86	337,147	+0.15(+0.18%)
May 10, 2023	84.78	86.28	82.12	82.71	542,955	-1.80(-2.12%)
May 09, 2023	83.30	84.91	83.13	84.50	421,663	+0.63(+0.76%)
May 08, 2023	84.79	84.84	83.85	83.87	306,680	-0.42(-0.49%)
May 05, 2023	83.80	84.59	83.25	84.29	266,979	+1.08(+1.30%)
May 04, 2023	83.74	83.89	82.29	83.20	256,287	+0.11(+0.13%)
May 03, 2023	83.00	84.28	82.31	83.10	423,097	+0.25(+0.30%)
May 02, 2023	83.42	83.75	82.16	82.85	349,351	-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.