Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	87.66	88.78	87.59	88.26	498,105	+0.88(+1.01%)
Jul 28, 2023	87.95	88.22	87.29	87.37	333,889	+0.12(+0.14%)
Jul 27, 2023	88.43	88.58	87.05	87.25	3,060,993	-0.10(-0.12%)
Jul 26, 2023	87.03	87.85	86.71	87.35	2,120,395	-0.06(-0.06%)
Jul 25, 2023	87.67	88.01	87.29	87.41	2,099,185	-0.24(-0.28%)
Jul 24, 2023	87.36	88.31	87.19	87.65	933,325	+0.38(+0.44%)
Jul 21, 2023	87.83	87.83	87.19	87.27	364,247	-0.48(-0.54%)
Jul 20, 2023	88.03	88.10	87.07	87.75	316,888	+0.12(+0.14%)
Jul 19, 2023	87.42	87.81	87.02	87.63	414,386	+0.59(+0.68%)
Jul 18, 2023	86.22	87.15	85.82	87.04	885,309	+0.82(+0.95%)
Jul 17, 2023	85.79	86.65	85.78	86.21	332,983	+0.42(+0.49%)
Jul 14, 2023	86.80	86.91	85.75	85.79	364,401	-0.71(-0.82%)
Jul 13, 2023	85.73	86.77	85.68	86.50	462,069	+1.22(+1.44%)
Jul 12, 2023	85.59	85.80	85.22	85.28	358,251	+0.65(+0.77%)
Jul 11, 2023	84.45	84.71	83.86	84.62	289,716	+0.59(+0.70%)
Jul 10, 2023	83.67	84.33	83.61	84.04	308,006	+0.18(+0.21%)
Jul 07, 2023	83.00	84.33	82.92	83.86	541,199	+0.82(+0.99%)
Jul 06, 2023	83.80	84.17	82.97	83.04	663,795	-1.75(-2.06%)
Jul 05, 2023	84.34	84.94	84.11	84.78	742,325	-0.51(-0.60%)
Jul 03, 2023	84.88	85.91	84.69	85.30	235,987	+0.87(+1.03%)
Jun 30, 2023	84.18	84.79	83.98	84.43	513,456	+0.66(+0.79%)
Jun 29, 2023	83.37	83.86	83.32	83.76	498,534	+0.44(+0.53%)
Jun 28, 2023	83.80	83.82	82.85	83.32	385,668	-0.95(-1.13%)
Jun 27, 2023	83.60	84.36	83.32	84.28	495,158	+0.86(+1.03%)
Jun 26, 2023	82.18	83.69	82.09	83.42	399,229	+1.43(+1.74%)
Jun 23, 2023	82.71	82.71	81.89	81.99	350,637	-1.40(-1.68%)
Jun 22, 2023	83.04	83.47	82.58	83.39	614,102	-0.06(-0.07%)
Jun 21, 2023	83.16	83.81	82.78	83.45	422,295	+0.05(+0.06%)
Jun 20, 2023	83.67	83.67	82.89	83.40	635,375	-0.93(-1.11%)
Jun 16, 2023	83.94	84.58	83.86	84.33	523,948	+0.46(+0.55%)
Jun 15, 2023	82.73	84.10	82.73	83.88	423,758	+0.96(+1.16%)
Jun 14, 2023	83.41	83.92	82.35	82.91	363,023	-0.14(-0.17%)
Jun 13, 2023	81.86	83.18	81.66	83.05	403,787	+1.63(+2.00%)
Jun 12, 2023	81.25	81.85	80.88	81.43	274,039	-0.07(-0.08%)
Jun 09, 2023	81.99	82.42	81.38	81.49	378,971	-0.58(-0.71%)
Jun 08, 2023	82.31	82.65	81.57	82.07	365,000	-0.10(-0.13%)
Jun 07, 2023	82.14	82.97	81.66	82.17	530,871	+0.08(+0.10%)
Jun 06, 2023	80.10	82.13	79.96	82.09	698,089	+1.83(+2.28%)
Jun 05, 2023	81.03	81.34	80.22	80.26	566,759	-0.97(-1.20%)
Jun 02, 2023	79.85	81.31	79.70	81.23	428,174	+2.30(+2.91%)
Jun 01, 2023	78.29	79.49	77.54	78.93	610,359	+0.95(+1.22%)
May 31, 2023	78.03	78.31	77.16	77.98	555,066	-0.44(-0.56%)
May 30, 2023	79.05	79.44	78.08	78.42	473,318	-0.39(-0.50%)
May 26, 2023	77.64	78.84	77.64	78.81	603,905	+1.32(+1.70%)
May 25, 2023	77.58	78.19	76.70	77.49	1,096,160	-0.05(-0.06%)
May 24, 2023	79.38	79.62	77.51	77.54	1,806,568	-3.74(-4.60%)
May 23, 2023	81.46	82.10	81.23	81.28	795,937	-0.68(-0.83%)
May 22, 2023	81.92	82.17	81.29	81.96	245,776	+0.29(+0.35%)
May 19, 2023	82.98	83.23	81.24	81.67	507,226	-0.86(-1.04%)
May 18, 2023	82.84	82.84	81.55	82.53	629,121	-0.67(-0.81%)
May 17, 2023	82.72	83.25	82.23	83.20	773,454	+1.21(+1.47%)
May 16, 2023	83.08	83.59	81.85	82.00	608,341	-1.27(-1.53%)
May 15, 2023	82.39	83.47	82.32	83.27	479,043	+1.22(+1.49%)
May 12, 2023	82.16	82.66	81.22	82.04	618,227	+0.23(+0.29%)
May 11, 2023	81.58	81.92	80.96	81.81	384,404	-0.51(-0.62%)
May 10, 2023	82.89	82.93	81.40	82.32	430,581	+0.16(+0.19%)
May 09, 2023	81.60	82.29	81.03	82.17	916,616	-0.32(-0.39%)
May 08, 2023	82.91	83.44	82.17	82.48	784,353	+0.24(+0.30%)
May 05, 2023	80.50	82.41	80.37	82.24	967,969	+3.24(+4.11%)
May 04, 2023	80.77	80.77	78.78	79.00	1,399,327	-2.09(-2.58%)
May 03, 2023	81.04	82.32	80.67	81.09	1,357,031	-0.08(-0.10%)
May 02, 2023	83.65	83.86	80.64	81.17	1,396,577	-2.82(-3.36%)

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.