Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	83.36	83.54	83.28	83.54	216,414	+0.10(+0.12%)
Jun 29, 2021	83.66	83.66	83.33	83.45	9,340	-0.04(-0.04%)
Jun 28, 2021	83.21	83.52	83.21	83.48	3,034	-0.25(-0.30%)
Jun 25, 2021	83.01	83.73	83.01	83.73	6,163	+0.64(+0.76%)
Jun 24, 2021	82.83	83.20	82.72	83.10	6,156	+0.47(+0.57%)
Jun 23, 2021	82.82	82.93	82.62	82.62	2,532	-0.23(-0.27%)
Jun 22, 2021	82.50	83.02	82.47	82.85	7,579	+0.13(+0.16%)
Jun 21, 2021	82.33	82.75	82.33	82.72	3,468	+1.58(+1.95%)
Jun 18, 2021	81.62	81.75	81.12	81.14	6,992	-1.42(-1.72%)
Jun 17, 2021	83.24	83.24	82.16	82.56	4,952	-1.02(-1.22%)
Jun 16, 2021	84.29	84.29	83.28	83.58	10,817	-0.56(-0.66%)
Jun 15, 2021	84.22	84.38	83.98	84.14	6,012	-0.12(-0.15%)
Jun 14, 2021	84.79	84.79	84.07	84.26	3,351	-0.50(-0.59%)
Jun 11, 2021	84.54	84.80	84.46	84.76	5,813	+0.32(+0.37%)
Jun 10, 2021	84.65	84.65	84.45	84.45	5,145	+0.15(+0.18%)
Jun 09, 2021	84.83	84.83	84.29	84.30	5,776	-0.36(-0.43%)
Jun 08, 2021	84.15	84.82	84.15	84.66	7,605	+0.37(+0.44%)
Jun 07, 2021	84.70	84.70	84.27	84.29	14,124	-0.19(-0.22%)
Jun 04, 2021	84.18	84.61	84.14	84.48	5,986	+0.33(+0.39%)
Jun 03, 2021	83.65	84.16	83.61	84.15	9,240	-0.01(-0.01%)
Jun 02, 2021	84.33	84.33	84.03	84.16	7,294	-0.09(-0.10%)
Jun 01, 2021	84.02	84.37	84.02	84.24	7,704	+0.46(+0.55%)
May 28, 2021	83.93	83.93	83.61	83.78	8,215	+0.23(+0.27%)
May 27, 2021	83.61	83.79	83.55	83.55	3,292	+0.35(+0.42%)
May 26, 2021	82.90	83.28	82.88	83.21	7,391	+0.48(+0.58%)
May 25, 2021	83.06	83.25	82.72	82.72	5,764	-0.60(-0.72%)
May 24, 2021	83.25	83.57	83.24	83.33	7,724	+0.40(+0.49%)
May 21, 2021	83.25	83.25	82.91	82.92	3,379	+0.14(+0.17%)
May 20, 2021	82.55	82.85	82.46	82.78	5,076	+0.65(+0.80%)
May 19, 2021	81.54	82.13	81.39	82.13	3,873	-0.49(-0.59%)
May 18, 2021	83.04	83.08	82.61	82.61	3,600	-0.68(-0.82%)
May 17, 2021	83.19	83.40	82.96	83.29	6,282	-0.14(-0.16%)
May 14, 2021	82.67	83.44	82.67	83.43	6,966	+1.20(+1.46%)
May 13, 2021	81.60	82.52	81.60	82.23	6,040	+1.22(+1.51%)
May 12, 2021	81.89	82.94	81.01	81.01	4,893	-2.07(-2.49%)
May 11, 2021	82.83	83.30	82.41	83.08	5,267	-0.90(-1.07%)
May 10, 2021	84.44	84.84	83.98	83.98	3,092	-0.30(-0.36%)
May 07, 2021	83.26	84.28	83.26	84.28	8,330	+1.11(+1.33%)
May 06, 2021	82.80	83.18	82.23	83.18	8,960	+0.44(+0.54%)
May 05, 2021	82.79	82.89	82.31	82.73	8,191	+0.14(+0.16%)
May 04, 2021	81.91	82.60	81.91	82.60	3,625	-0.05(-0.07%)
May 03, 2021	82.62	83.02	82.45	82.65	3,391	+0.54(+0.66%)
Apr 30, 2021	82.57	82.57	81.97	82.11	14,451	-0.84(-1.01%)
Apr 29, 2021	82.94	83.01	82.37	82.95	6,749	+0.62(+0.76%)
Apr 28, 2021	82.20	82.54	82.20	82.33	62,535	-0.09(-0.11%)
Apr 27, 2021	82.38	82.53	82.24	82.42	7,224	-0.00(-0.00%)
Apr 26, 2021	82.17	82.59	82.17	82.42	7,675	+0.29(+0.35%)
Apr 23, 2021	82.03	82.14	81.57	82.14	4,430	+0.95(+1.17%)
Apr 22, 2021	81.65	81.97	81.19	81.19	6,775	-0.59(-0.72%)
Apr 21, 2021	80.69	81.78	80.69	81.78	4,184	+0.96(+1.19%)
Apr 20, 2021	80.92	80.92	80.48	80.82	3,164	-0.45(-0.55%)
Apr 19, 2021	81.51	81.57	81.10	81.26	7,465	-0.39(-0.47%)
Apr 16, 2021	81.40	81.75	81.40	81.65	8,016	+0.53(+0.65%)
Apr 15, 2021	80.99	81.14	80.92	81.12	5,304	+0.71(+0.88%)
Apr 14, 2021	80.76	80.81	80.33	80.41	10,411	+0.21(+0.26%)
Apr 13, 2021	80.02	80.31	79.93	80.20	8,218	-0.12(-0.14%)
Apr 12, 2021	80.02	80.36	79.99	80.32	2,370	+0.43(+0.54%)
Apr 09, 2021	79.97	79.98	79.67	79.89	11,286	+0.14(+0.18%)
Apr 08, 2021	79.60	79.77	79.57	79.75	4,199	+0.12(+0.15%)
Apr 07, 2021	79.87	79.87	79.53	79.63	4,134	-0.38(-0.48%)
Apr 06, 2021	79.82	80.24	79.82	80.01	10,862	+0.12(+0.15%)
Apr 05, 2021	80.09	80.09	79.59	79.89	34,627	+0.40(+0.50%)

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.