Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	78.82	78.95	78.46	78.74	2,605,497	-0.15(-0.18%)
Jun 29, 2021	79.32	79.40	78.67	78.89	4,435,095	-0.43(-0.54%)
Jun 28, 2021	78.61	79.41	78.37	79.31	3,654,612	+0.89(+1.13%)
Jun 25, 2021	78.31	78.52	78.16	78.43	6,008,967	+0.10(+0.12%)
Jun 24, 2021	77.97	78.37	77.92	78.33	3,528,121	+0.73(+0.94%)
Jun 23, 2021	77.61	78.01	77.54	77.60	4,801,301	-0.08(-0.10%)
Jun 22, 2021	77.10	77.79	76.87	77.68	4,823,190	+0.66(+0.86%)
Jun 21, 2021	76.45	77.08	76.12	77.02	3,367,130	+0.74(+0.97%)
Jun 18, 2021	76.84	76.92	76.16	76.28	6,381,716	-0.90(-1.17%)
Jun 17, 2021	76.75	77.63	76.72	77.18	4,693,837	+0.32(+0.42%)
Jun 16, 2021	77.70	77.70	76.21	76.86	4,833,661	-0.68(-0.88%)
Jun 15, 2021	78.05	78.19	77.41	77.54	3,178,847	-0.45(-0.57%)
Jun 14, 2021	77.53	78.01	77.31	77.99	2,815,700	+0.51(+0.66%)
Jun 11, 2021	77.50	77.52	77.11	77.47	3,841,642	+0.09(+0.11%)
Jun 10, 2021	77.05	77.51	76.76	77.38	2,545,060	+0.42(+0.54%)
Jun 09, 2021	77.39	77.52	76.93	76.97	5,323,975	-0.08(-0.10%)
Jun 08, 2021	77.48	77.48	76.67	77.05	3,425,520	-0.22(-0.29%)
Jun 07, 2021	76.74	77.31	76.67	77.27	3,421,346	+0.40(+0.52%)
Jun 04, 2021	76.09	76.98	75.98	76.87	2,403,575	+1.09(+1.43%)
Jun 03, 2021	75.76	75.99	75.32	75.78	2,897,221	-0.51(-0.67%)
Jun 02, 2021	76.68	76.78	75.91	76.30	2,865,992	-0.23(-0.30%)
Jun 01, 2021	76.76	76.90	76.16	76.53	3,400,995	+0.05(+0.06%)
May 28, 2021	76.95	76.98	76.41	76.48	2,919,886	-0.25(-0.33%)
May 27, 2021	76.54	76.92	76.41	76.73	4,596,747	+0.29(+0.38%)
May 26, 2021	76.17	76.76	76.02	76.44	4,785,058	+0.49(+0.65%)
May 25, 2021	76.38	76.48	75.79	75.95	3,172,200	-0.02(-0.03%)
May 24, 2021	75.17	76.16	75.03	75.97	3,111,173	+1.36(+1.82%)
May 21, 2021	75.21	75.23	74.57	74.61	4,586,332	-0.25(-0.34%)
May 20, 2021	73.97	75.02	73.79	74.86	3,610,221	+1.26(+1.71%)
May 19, 2021	72.42	73.65	72.36	73.60	5,086,038	+0.12(+0.16%)
May 18, 2021	74.23	74.46	73.46	73.48	2,511,810	-0.76(-1.02%)
May 17, 2021	74.81	74.87	73.75	74.24	3,096,960	-0.59(-0.79%)
May 14, 2021	74.05	74.99	73.92	74.83	3,355,321	+1.45(+1.97%)
May 13, 2021	73.32	74.03	72.93	73.39	7,944,567	+0.52(+0.72%)
May 12, 2021	73.41	73.85	72.65	72.86	5,794,619	-1.46(-1.96%)
May 11, 2021	73.43	74.50	73.35	74.32	9,933,095	-0.21(-0.29%)
May 10, 2021	75.61	75.64	74.48	74.53	4,165,501	-1.46(-1.92%)
May 07, 2021	75.98	76.34	75.62	75.99	3,746,304	+0.57(+0.76%)
May 06, 2021	74.45	75.43	74.34	75.41	5,482,199	+0.87(+1.17%)
May 05, 2021	75.14	75.38	74.45	74.54	3,944,487	-0.15(-0.19%)
May 04, 2021	74.95	75.18	73.59	74.69	7,055,418	-0.68(-0.90%)
May 03, 2021	76.06	76.15	75.28	75.37	3,978,094	-0.40(-0.53%)
Apr 30, 2021	75.86	76.11	75.64	75.76	3,934,752	-1.05(-1.36%)
Apr 29, 2021	76.50	76.90	75.96	76.81	4,961,604	+2.07(+2.77%)
Apr 28, 2021	75.07	75.57	74.68	74.74	3,456,674	+0.68(+0.92%)
Apr 27, 2021	74.48	74.62	73.98	74.07	4,825,896	-0.30(-0.40%)
Apr 26, 2021	74.37	74.50	74.18	74.37	2,850,618	+0.16(+0.21%)
Apr 23, 2021	73.68	74.42	73.52	74.21	2,824,533	+0.85(+1.16%)
Apr 22, 2021	74.07	74.23	73.08	73.36	3,639,501	-0.54(-0.74%)
Apr 21, 2021	73.35	73.92	72.89	73.90	7,246,331	+0.13(+0.17%)
Apr 20, 2021	74.04	74.23	73.22	73.77	3,641,861	-0.40(-0.54%)
Apr 19, 2021	74.40	74.80	73.78	74.17	3,284,540	-0.42(-0.56%)
Apr 16, 2021	74.84	74.88	74.31	74.59	3,480,342	-0.05(-0.06%)
Apr 15, 2021	74.20	74.84	74.09	74.64	4,659,959	+0.94(+1.28%)
Apr 14, 2021	74.40	74.42	73.54	73.70	4,058,046	-0.77(-1.03%)
Apr 13, 2021	74.58	74.90	74.36	74.46	2,978,338	+0.10(+0.13%)
Apr 12, 2021	74.45	74.49	74.03	74.37	2,301,712	-0.30(-0.40%)
Apr 09, 2021	74.40	74.72	74.12	74.67	2,394,332	-0.02(-0.03%)
Apr 08, 2021	75.06	75.12	74.45	74.69	2,978,660	+0.01(+0.01%)
Apr 07, 2021	74.12	74.75	74.12	74.68	2,418,554	+0.57(+0.77%)
Apr 06, 2021	73.90	74.33	73.74	74.10	2,599,674	+0.18(+0.25%)
Apr 05, 2021	72.74	74.02	72.74	73.92	4,089,755	+1.52(+2.11%)

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.