Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	87.29	88.40	87.16	88.07	2,556,696	+1.14(+1.31%)
Jun 29, 2023	87.21	87.48	86.46	86.93	2,732,012	-0.13(-0.15%)
Jun 28, 2023	87.36	87.63	86.69	87.06	3,544,794	-0.27(-0.31%)
Jun 27, 2023	86.23	87.68	86.09	87.33	2,639,429	+1.29(+1.49%)
Jun 26, 2023	84.98	86.17	84.65	86.05	2,486,262	+1.59(+1.88%)
Jun 23, 2023	84.47	84.94	83.95	84.46	5,833,256	-0.72(-0.85%)
Jun 22, 2023	85.21	85.57	84.80	85.18	3,091,650	-0.03(-0.03%)
Jun 21, 2023	83.94	85.34	83.77	85.21	2,166,670	+0.65(+0.77%)
Jun 20, 2023	84.42	84.82	83.66	84.56	2,314,231	-0.61(-0.72%)
Jun 16, 2023	86.28	86.57	85.14	85.17	5,668,348	-0.60(-0.70%)
Jun 15, 2023	84.19	86.35	84.17	85.77	4,542,570	+2.13(+2.55%)
Jun 14, 2023	84.50	85.33	83.29	83.64	2,333,177	-0.28(-0.34%)
Jun 13, 2023	82.27	84.11	82.15	83.92	2,437,209	+2.01(+2.45%)
Jun 12, 2023	82.03	82.20	81.54	81.91	2,075,093	-0.13(-0.15%)
Jun 09, 2023	82.07	82.22	81.45	82.04	2,093,233	+0.13(+0.15%)
Jun 08, 2023	81.93	82.27	81.44	81.91	3,098,827	-0.17(-0.20%)
Jun 07, 2023	80.77	82.11	80.24	82.08	3,109,388	+1.66(+2.06%)
Jun 06, 2023	80.08	80.87	79.71	80.42	2,951,844	+0.34(+0.43%)
Jun 05, 2023	80.95	81.24	79.96	80.08	2,875,260	-0.60(-0.75%)
Jun 02, 2023	78.72	81.10	78.62	80.69	3,821,592	+3.37(+4.36%)
Jun 01, 2023	75.96	77.59	74.99	77.32	4,031,237	+1.63(+2.15%)
May 31, 2023	75.60	75.99	74.97	75.69	6,308,917	-0.69(-0.91%)
May 30, 2023	77.32	77.60	75.93	76.38	2,730,603	-1.09(-1.41%)
May 26, 2023	77.25	77.77	77.01	77.47	2,600,254	+0.48(+0.62%)
May 25, 2023	76.84	77.11	76.05	76.99	3,548,069	+0.07(+0.09%)
May 24, 2023	78.54	78.70	76.80	76.93	2,603,359	-2.10(-2.66%)
May 23, 2023	79.07	79.90	78.82	79.03	2,891,594	-0.58(-0.73%)
May 22, 2023	80.55	80.77	79.18	79.62	2,287,992	-0.76(-0.95%)
May 19, 2023	81.00	81.21	79.97	80.38	2,555,000	+0.19(+0.23%)
May 18, 2023	79.91	80.45	79.28	80.19	3,155,359	+0.05(+0.06%)
May 17, 2023	79.57	80.41	79.41	80.14	2,928,689	+1.07(+1.36%)
May 16, 2023	80.38	80.78	79.04	79.07	2,815,452	-1.92(-2.37%)
May 15, 2023	80.67	81.67	80.10	80.99	2,266,872	+0.58(+0.73%)
May 12, 2023	80.55	80.85	79.52	80.40	2,694,259	+0.53(+0.66%)
May 11, 2023	78.99	79.99	78.99	79.88	2,005,017	+0.02(+0.02%)
May 10, 2023	81.53	81.78	79.10	79.86	2,446,466	-1.13(-1.40%)
May 09, 2023	80.80	81.36	80.16	80.99	2,005,403	-0.15(-0.19%)
May 08, 2023	82.43	82.43	80.90	81.15	1,916,220	-0.57(-0.70%)
May 05, 2023	81.25	82.37	81.02	81.72	4,012,800	+1.61(+2.01%)
May 04, 2023	81.08	81.19	79.77	80.11	4,646,143	-1.05(-1.29%)
May 03, 2023	82.74	84.24	81.11	81.16	6,415,756	+1.55(+1.95%)
May 02, 2023	80.20	80.61	78.52	79.61	3,886,145	-1.09(-1.36%)
May 01, 2023	80.82	81.19	80.50	80.70	2,417,025	+0.09(+0.11%)
Apr 28, 2023	79.82	80.89	79.69	80.61	3,119,426	+0.42(+0.52%)
Apr 27, 2023	79.72	80.24	77.76	80.20	4,997,090	+0.34(+0.42%)
Apr 26, 2023	81.23	81.50	79.41	79.86	3,582,930	-1.98(-2.41%)
Apr 25, 2023	82.41	82.78	81.55	81.83	2,169,351	-1.04(-1.25%)
Apr 24, 2023	82.99	83.28	82.49	82.87	2,184,310	-0.01(-0.01%)
Apr 21, 2023	83.45	83.45	82.39	82.88	8,090,746	-0.26(-0.31%)
Apr 20, 2023	83.21	83.64	82.78	83.14	3,028,502	-0.48(-0.58%)
Apr 19, 2023	84.27	84.43	82.92	83.63	3,350,970	-0.87(-1.03%)
Apr 18, 2023	84.98	85.64	84.13	84.50	3,419,320	+0.67(+0.80%)
Apr 17, 2023	83.63	84.88	83.49	83.83	3,103,936	+0.21(+0.25%)
Apr 14, 2023	82.98	85.07	82.95	83.62	6,321,673	+0.92(+1.11%)
Apr 13, 2023	81.39	82.81	79.78	82.70	7,208,300	+1.71(+2.12%)
Apr 12, 2023	80.56	81.30	79.77	80.98	8,316,770	-0.77(-0.95%)
Apr 11, 2023	82.30	82.62	81.56	81.76	2,139,052	-0.01(-0.01%)
Apr 10, 2023	80.52	81.79	80.32	81.77	2,062,659	+1.11(+1.38%)
Apr 06, 2023	80.19	81.11	79.46	80.65	3,063,944	+0.20(+0.25%)
Apr 05, 2023	81.93	82.20	80.00	80.45	2,734,662	-2.02(-2.45%)
Apr 04, 2023	84.38	84.56	82.06	82.47	1,821,639	-1.99(-2.36%)

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.