Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.45	84.82	83.40	84.27	80,063	+0.70(+0.83%)
Jul 28, 2023	83.09	83.69	82.48	83.58	65,142	+0.83(+1.01%)
Jul 27, 2023	83.70	83.97	81.73	82.74	100,048	-0.61(-0.73%)
Jul 26, 2023	83.82	84.12	82.97	83.35	66,168	-0.45(-0.53%)
Jul 25, 2023	84.03	84.19	83.20	83.80	52,615	-0.23(-0.27%)
Jul 24, 2023	83.32	84.25	82.84	84.03	48,961	+0.97(+1.17%)
Jul 21, 2023	83.53	83.73	82.69	83.05	62,076	-0.04(-0.05%)
Jul 20, 2023	83.00	83.17	82.31	83.09	115,351	+0.47(+0.57%)
Jul 19, 2023	81.99	83.03	81.97	82.62	80,793	+0.67(+0.81%)
Jul 18, 2023	81.99	82.77	81.68	81.96	70,517	-0.03(-0.04%)
Jul 17, 2023	82.16	82.85	81.81	81.99	61,934	-0.11(-0.13%)
Jul 14, 2023	82.43	82.44	81.62	82.10	69,836	-0.33(-0.40%)
Jul 13, 2023	83.48	83.96	82.36	82.43	56,201	-1.19(-1.43%)
Jul 12, 2023	84.03	84.12	83.21	83.62	55,223	+0.06(+0.07%)
Jul 11, 2023	83.48	84.01	83.19	83.56	57,931	+0.38(+0.45%)
Jul 10, 2023	82.84	84.61	82.84	83.18	71,871	+0.09(+0.11%)
Jul 07, 2023	82.39	83.87	82.39	83.09	74,537	+0.84(+1.03%)
Jul 06, 2023	81.75	82.59	81.48	82.25	71,361	+0.12(+0.15%)
Jul 05, 2023	82.23	82.89	81.94	82.13	95,557	-0.52(-0.63%)
Jul 03, 2023	81.84	83.04	81.84	82.65	55,437	+0.67(+0.82%)
Jun 30, 2023	82.46	82.89	81.82	81.97	218,357	-0.18(-0.22%)
Jun 29, 2023	81.93	82.99	81.78	82.15	68,791	+0.09(+0.11%)
Jun 28, 2023	81.97	82.25	81.01	82.06	62,801	-0.09(-0.11%)
Jun 27, 2023	82.42	83.84	82.03	82.15	81,976	-0.05(-0.06%)
Jun 26, 2023	82.93	83.46	81.48	82.20	77,120	-0.72(-0.87%)
Jun 23, 2023	82.78	83.93	82.13	82.93	154,168	-0.19(-0.23%)
Jun 22, 2023	83.25	83.32	82.49	83.11	52,660	-0.08(-0.10%)
Jun 21, 2023	83.07	83.78	82.83	83.19	52,139	-0.08(-0.10%)
Jun 20, 2023	83.88	84.72	83.08	83.27	76,229	-0.54(-0.64%)
Jun 16, 2023	84.86	85.52	83.56	83.81	121,115	-0.67(-0.80%)
Jun 15, 2023	84.26	85.20	83.99	84.48	52,447	+0.06(+0.07%)
Jun 14, 2023	85.02	85.33	84.09	84.42	71,762	-0.19(-0.22%)
Jun 13, 2023	84.16	85.50	83.59	84.61	83,886	+0.59(+0.70%)
Jun 12, 2023	84.09	84.44	83.61	84.03	63,213	-0.26(-0.31%)
Jun 09, 2023	85.29	86.60	84.13	84.29	93,522	-0.82(-0.97%)
Jun 08, 2023	84.90	85.30	83.89	85.11	79,343	-0.13(-0.15%)
Jun 07, 2023	83.59	85.58	83.31	85.24	140,290	+1.65(+1.97%)
Jun 06, 2023	81.22	84.11	80.97	83.59	122,495	+2.09(+2.57%)
Jun 05, 2023	83.11	83.11	81.30	81.50	72,211	-1.16(-1.40%)
Jun 02, 2023	81.12	83.04	80.72	82.66	93,992	+1.77(+2.18%)
Jun 01, 2023	79.60	81.01	79.35	80.89	87,934	+1.28(+1.61%)
May 31, 2023	81.98	82.09	79.35	79.61	133,833	-2.16(-2.64%)
May 30, 2023	80.88	82.37	80.69	81.78	83,404	+0.74(+0.92%)
May 26, 2023	80.95	81.55	80.41	81.03	102,465	-0.13(-0.16%)
May 25, 2023	81.05	81.56	80.55	81.16	101,523	-0.53(-0.64%)
May 24, 2023	82.41	82.54	81.20	81.69	73,846	-0.55(-0.66%)
May 23, 2023	81.55	82.41	81.16	82.23	62,075	+0.57(+0.69%)
May 22, 2023	81.87	82.07	80.92	81.67	67,924	-0.27(-0.33%)
May 19, 2023	81.63	82.03	80.79	81.93	64,549	+0.77(+0.95%)
May 18, 2023	80.61	81.33	80.34	81.16	69,163	+0.28(+0.34%)
May 17, 2023	81.04	81.08	79.63	80.88	79,240	+0.26(+0.32%)
May 16, 2023	80.47	80.83	79.94	80.63	80,763	-0.25(-0.31%)
May 15, 2023	80.90	80.97	80.00	80.87	69,368	+0.23(+0.28%)
May 12, 2023	80.60	81.33	80.06	80.65	80,139	+0.61(+0.77%)
May 11, 2023	79.92	80.64	79.36	80.03	90,055	+0.00(+0.00%)
May 10, 2023	81.05	81.53	79.37	80.03	84,255	-0.40(-0.49%)
May 09, 2023	80.87	81.42	79.35	80.43	63,031	-0.49(-0.60%)
May 08, 2023	80.96	82.32	80.32	80.91	69,803	-0.22(-0.27%)
May 05, 2023	84.51	84.51	80.93	81.13	120,717	-3.14(-3.73%)
May 04, 2023	89.78	89.78	81.49	84.28	175,538	-6.16(-6.81%)
May 03, 2023	91.99	92.24	90.33	90.43	82,276	-1.35(-1.47%)
May 02, 2023	91.74	91.98	90.70	91.78	57,458	+0.07(+0.08%)

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.