Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.68	80.82	78.43	78.66	275,650	-1.33(-1.67%)
Jun 29, 2023	80.14	81.16	79.65	79.99	203,425	+0.43(+0.54%)
Jun 28, 2023	79.77	80.49	78.90	79.56	146,707	-0.53(-0.66%)
Jun 27, 2023	79.65	80.99	78.60	80.09	335,906	+0.53(+0.66%)
Jun 26, 2023	79.40	80.48	79.40	79.56	262,942	+0.51(+0.64%)
Jun 23, 2023	79.63	80.33	78.25	79.05	345,368	-1.33(-1.66%)
Jun 22, 2023	81.97	81.97	79.48	80.39	117,053	-1.69(-2.06%)
Jun 21, 2023	83.67	83.81	82.02	82.08	163,092	-2.03(-2.41%)
Jun 20, 2023	84.98	84.98	83.57	84.11	153,579	-1.16(-1.36%)
Jun 16, 2023	87.63	87.73	84.94	85.27	260,012	-2.05(-2.35%)
Jun 15, 2023	85.86	87.81	85.86	87.32	193,447	+1.10(+1.28%)
Jun 14, 2023	87.16	87.76	84.72	86.22	262,763	-0.90(-1.03%)
Jun 13, 2023	85.96	87.86	84.87	87.12	106,750	+1.44(+1.68%)
Jun 12, 2023	85.55	87.19	84.14	85.68	216,795	-0.04(-0.05%)
Jun 09, 2023	86.42	87.05	84.92	85.71	129,534	-0.70(-0.81%)
Jun 08, 2023	87.46	88.03	85.93	86.42	164,825	-1.65(-1.87%)
Jun 07, 2023	87.22	88.52	86.20	88.06	195,014	+1.74(+2.02%)
Jun 06, 2023	83.29	87.04	83.29	86.32	262,290	+2.87(+3.44%)
Jun 05, 2023	84.62	84.63	82.41	83.45	201,817	-0.56(-0.66%)
Jun 02, 2023	81.57	84.96	80.88	84.00	244,777	+3.22(+3.99%)
Jun 01, 2023	79.99	82.80	79.39	80.78	221,868	+1.60(+2.02%)
May 31, 2023	81.01	81.01	78.35	79.18	305,057	-2.39(-2.92%)
May 30, 2023	81.10	81.74	78.97	81.57	161,931	+0.45(+0.55%)
May 26, 2023	79.35	81.25	78.96	81.12	172,511	+1.38(+1.73%)
May 25, 2023	77.92	79.96	77.55	79.74	219,359	+1.24(+1.58%)
May 24, 2023	78.94	78.94	77.45	78.50	211,364	-0.84(-1.06%)
May 23, 2023	78.54	80.92	76.93	79.34	178,529	+0.92(+1.18%)
May 22, 2023	77.96	78.41	77.09	78.41	219,747	+1.02(+1.32%)
May 19, 2023	79.65	79.65	76.55	77.39	183,697	-1.30(-1.65%)
May 18, 2023	78.47	78.73	77.51	78.68	275,809	+0.18(+0.22%)
May 17, 2023	75.44	79.03	74.01	78.51	454,215	+4.22(+5.67%)
May 16, 2023	76.09	77.23	74.12	74.29	209,005	-1.41(-1.87%)
May 15, 2023	73.84	76.58	73.40	75.70	182,344	+1.97(+2.67%)
May 12, 2023	73.75	74.49	72.44	73.74	214,968	+0.37(+0.50%)
May 11, 2023	73.50	74.48	73.12	73.37	159,440	-1.17(-1.57%)
May 10, 2023	76.44	77.03	73.43	74.54	139,503	-0.85(-1.13%)
May 09, 2023	75.01	75.58	73.32	75.39	164,949	-0.20(-0.27%)
May 08, 2023	79.22	79.22	75.34	75.59	173,413	-2.43(-3.11%)
May 05, 2023	77.66	78.98	77.06	78.02	238,289	+2.84(+3.78%)
May 04, 2023	74.31	76.62	72.87	75.18	380,121	-0.56(-0.74%)
May 03, 2023	77.13	78.91	75.20	75.74	230,475	-1.12(-1.46%)
May 02, 2023	80.03	80.03	75.85	76.86	232,604	-3.31(-4.12%)
May 01, 2023	81.33	81.65	79.51	80.16	311,949	-0.92(-1.13%)
Apr 28, 2023	80.80	81.44	80.19	81.08	164,073	+0.23(+0.29%)
Apr 27, 2023	80.07	81.44	78.91	80.85	210,147	+1.21(+1.52%)
Apr 26, 2023	79.36	80.72	78.31	79.64	301,368	+2.76(+3.58%)
Apr 25, 2023	78.25	78.26	75.95	76.89	329,015	-2.41(-3.04%)
Apr 24, 2023	78.87	80.08	78.74	79.29	198,491	+0.43(+0.54%)
Apr 21, 2023	79.76	79.76	77.92	78.87	110,085	-0.65(-0.81%)
Apr 20, 2023	79.05	79.60	78.10	79.52	128,692	-0.40(-0.50%)
Apr 19, 2023	78.58	80.58	77.44	79.91	179,739	+2.40(+3.09%)
Apr 18, 2023	79.95	80.14	77.23	77.52	136,332	-2.60(-3.25%)
Apr 17, 2023	77.95	80.13	77.67	80.12	129,672	+2.08(+2.66%)
Apr 14, 2023	80.82	80.82	77.34	78.04	180,805	-1.66(-2.09%)
Apr 13, 2023	78.70	80.03	78.05	79.70	269,663	+0.80(+1.02%)
Apr 12, 2023	80.07	80.65	78.61	78.90	171,379	-0.87(-1.09%)
Apr 11, 2023	79.94	80.22	79.42	79.77	166,389	-0.25(-0.31%)
Apr 10, 2023	79.30	80.48	78.52	80.02	124,295	+0.51(+0.64%)
Apr 06, 2023	78.34	79.72	78.14	79.51	230,767	+1.38(+1.77%)
Apr 05, 2023	78.77	80.66	77.78	78.12	291,544	-1.62(-2.04%)
Apr 04, 2023	81.08	81.18	78.31	79.75	203,547	-1.05(-1.30%)

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.