Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	79.31	80.08	79.30	79.95	2,206,078	+2.37(+3.06%)
Jun 29, 2023	76.54	77.62	76.39	77.58	5,502,740	+0.12(+0.15%)
Jun 28, 2023	78.20	78.20	76.90	77.46	2,331,061	+0.40(+0.52%)
Jun 27, 2023	76.85	77.27	76.31	77.06	2,783,315	-0.61(-0.79%)
Jun 26, 2023	78.79	79.02	77.56	77.68	2,438,675	-0.91(-1.16%)
Jun 23, 2023	78.30	78.95	78.15	78.59	1,450,582	-0.47(-0.59%)
Jun 22, 2023	78.96	79.66	78.93	79.06	1,826,596	-0.26(-0.32%)
Jun 21, 2023	79.76	80.16	78.96	79.32	3,887,040	-0.56(-0.70%)
Jun 20, 2023	78.89	80.38	78.77	79.88	3,850,258	+0.19(+0.24%)
Jun 16, 2023	80.31	80.38	79.65	79.69	2,129,074	-0.61(-0.76%)
Jun 15, 2023	79.29	80.46	79.08	80.30	2,247,868	+1.71(+2.18%)
Jun 14, 2023	78.32	78.91	78.18	78.59	2,009,270	+0.71(+0.91%)
Jun 13, 2023	78.63	79.07	77.72	77.88	1,857,679	-0.55(-0.71%)
Jun 12, 2023	79.14	79.32	76.91	78.43	3,871,261	+0.35(+0.44%)
Jun 09, 2023	77.84	78.18	77.56	78.09	2,389,404	-0.69(-0.88%)
Jun 08, 2023	78.12	78.98	77.89	78.78	1,933,568	+0.95(+1.22%)
Jun 07, 2023	78.60	78.76	77.40	77.83	2,458,526	-1.60(-2.01%)
Jun 06, 2023	79.86	80.06	79.10	79.43	3,289,243	+1.44(+1.84%)
Jun 05, 2023	78.18	78.40	77.67	77.99	2,201,656	+0.35(+0.45%)
Jun 02, 2023	76.62	77.86	76.26	77.64	3,237,853	-0.41(-0.53%)
Jun 01, 2023	77.89	78.61	77.63	78.05	2,862,918	-1.23(-1.55%)
May 31, 2023	79.01	79.60	78.68	79.28	1,704,015	+0.32(+0.41%)
May 30, 2023	79.94	79.95	78.77	78.96	2,544,420	-1.56(-1.94%)
May 26, 2023	80.85	81.36	80.41	80.52	1,949,296	+0.26(+0.33%)
May 25, 2023	80.26	80.41	79.52	80.26	3,152,126	+0.33(+0.41%)
May 24, 2023	80.29	80.48	79.78	79.93	3,576,128	-0.84(-1.04%)
May 23, 2023	83.08	83.13	80.09	80.77	4,836,045	-3.48(-4.13%)
May 22, 2023	84.23	84.95	82.77	84.25	6,352,752	-0.01(-0.01%)
May 19, 2023	83.99	84.81	83.66	84.26	2,762,006	+0.98(+1.18%)
May 18, 2023	82.92	83.34	82.58	83.27	1,417,011	+0.72(+0.87%)
May 17, 2023	83.24	83.26	82.29	82.56	1,556,600	-0.28(-0.33%)
May 16, 2023	82.47	83.35	82.29	82.84	2,007,606	-0.87(-1.04%)
May 15, 2023	84.03	84.22	83.42	83.71	1,543,974	-0.91(-1.07%)
May 12, 2023	84.11	85.14	84.11	84.62	2,211,942	+1.13(+1.35%)
May 11, 2023	83.86	84.07	83.13	83.49	2,069,404	-0.21(-0.25%)
May 10, 2023	82.59	83.88	82.49	83.70	2,481,141	+0.43(+0.52%)
May 09, 2023	81.97	83.69	81.97	83.26	3,197,713	+0.04(+0.05%)
May 08, 2023	83.57	83.87	82.87	83.22	3,712,598	+2.57(+3.19%)
May 05, 2023	80.14	80.90	79.48	80.65	2,599,295	+1.39(+1.75%)
May 04, 2023	79.81	80.15	78.31	79.26	5,524,464	-3.63(-4.37%)
May 03, 2023	82.39	83.38	81.88	82.89	3,365,057	+0.28(+0.34%)
May 02, 2023	81.95	82.69	81.90	82.61	2,260,636	-0.11(-0.13%)
May 01, 2023	82.37	82.75	81.91	82.72	2,038,590	+0.16(+0.20%)
Apr 28, 2023	82.21	83.05	81.80	82.55	2,265,343	+0.53(+0.64%)
Apr 27, 2023	81.83	82.13	81.25	82.02	2,335,294	+0.51(+0.62%)
Apr 26, 2023	81.85	81.85	80.76	81.52	2,269,816	-1.77(-2.13%)
Apr 25, 2023	84.26	84.42	83.10	83.29	2,261,652	-0.94(-1.11%)
Apr 24, 2023	84.43	84.69	83.86	84.23	2,404,155	-1.07(-1.26%)
Apr 21, 2023	83.37	85.46	83.33	85.30	3,494,912	+3.60(+4.40%)
Apr 20, 2023	81.81	82.10	81.22	81.70	2,414,714	+0.17(+0.21%)
Apr 19, 2023	80.94	81.97	80.89	81.54	4,029,244	-2.35(-2.80%)
Apr 18, 2023	83.96	84.56	83.66	83.88	3,260,186	-0.64(-0.75%)
Apr 17, 2023	84.51	84.83	84.03	84.52	3,227,304	+1.22(+1.47%)
Apr 14, 2023	83.35	83.93	82.90	83.30	3,354,081	+0.47(+0.57%)
Apr 13, 2023	82.26	82.83	81.24	82.83	7,128,080	+2.04(+2.52%)
Apr 12, 2023	79.67	81.49	79.60	80.79	3,563,213	+2.54(+3.25%)
Apr 11, 2023	77.89	78.56	77.54	78.25	1,955,016	-0.27(-0.34%)
Apr 10, 2023	78.85	78.88	77.97	78.51	1,495,290	-0.22(-0.28%)
Apr 06, 2023	78.75	79.50	78.66	78.73	2,074,938	+0.72(+0.92%)
Apr 05, 2023	78.38	78.59	77.22	78.01	2,708,811	-0.34(-0.43%)
Apr 04, 2023	78.51	79.10	77.99	78.35	3,193,590	-0.50(-0.64%)

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.