Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	78.53	78.61	78.51	78.53	5,300,940	+0.05(+0.07%)
Jun 29, 2021	78.32	78.47	78.32	78.47	11,673,351	+0.04(+0.05%)
Jun 28, 2021	78.35	78.48	78.33	78.44	6,195,131	+0.21(+0.27%)
Jun 25, 2021	78.39	78.40	78.13	78.23	6,582,894	-0.15(-0.19%)
Jun 24, 2021	78.38	78.43	78.35	78.37	5,306,974	+0.04(+0.05%)
Jun 23, 2021	78.35	78.41	78.29	78.34	6,277,968	-0.05(-0.07%)
Jun 22, 2021	78.19	78.40	78.18	78.39	4,465,643	+0.11(+0.14%)
Jun 21, 2021	78.37	78.40	78.26	78.28	8,649,119	-0.27(-0.35%)
Jun 18, 2021	78.37	78.62	78.29	78.56	6,390,824	+0.25(+0.32%)
Jun 17, 2021	78.17	78.51	78.15	78.31	7,073,859	+0.27(+0.34%)
Jun 16, 2021	78.34	78.38	77.95	78.04	7,986,940	-0.22(-0.28%)
Jun 15, 2021	78.23	78.29	78.19	78.26	6,752,345	+0.00(+0.00%)
Jun 14, 2021	78.41	78.41	78.24	78.26	4,853,878	-0.20(-0.26%)
Jun 11, 2021	78.46	78.49	78.39	78.46	4,587,797	-0.02(-0.02%)
Jun 10, 2021	78.21	78.50	78.18	78.48	8,094,092	+0.16(+0.21%)
Jun 09, 2021	78.35	78.39	78.26	78.32	5,261,272	+0.16(+0.20%)
Jun 08, 2021	78.16	78.18	78.12	78.16	5,577,749	+0.15(+0.19%)
Jun 07, 2021	78.02	78.04	77.98	78.02	11,710,082	-0.05(-0.07%)
Jun 04, 2021	77.86	78.07	77.84	78.07	31,304,872	+0.31(+0.40%)
Jun 03, 2021	77.83	77.83	77.74	77.76	5,281,698	-0.15(-0.19%)
Jun 02, 2021	77.82	77.92	77.79	77.91	5,993,664	+0.08(+0.11%)
Jun 01, 2021	77.78	77.84	77.70	77.82	5,903,992	-0.01(-0.01%)
May 28, 2021	77.84	77.95	77.82	77.83	5,760,588	-0.01(-0.01%)
May 27, 2021	77.88	77.90	77.78	77.84	5,713,089	-0.11(-0.14%)
May 26, 2021	77.93	78.01	77.88	77.95	5,295,964	-0.03(-0.04%)
May 25, 2021	77.82	77.98	77.81	77.98	5,735,371	+0.20(+0.26%)
May 24, 2021	77.73	77.81	77.72	77.77	7,619,226	+0.09(+0.12%)
May 21, 2021	77.70	77.73	77.62	77.68	5,532,968	+0.02(+0.02%)
May 20, 2021	77.49	77.67	77.49	77.67	5,899,863	+0.26(+0.33%)
May 19, 2021	77.51	77.59	77.32	77.41	7,132,913	-0.08(-0.11%)
May 18, 2021	77.51	77.53	77.46	77.49	5,073,169	-0.08(-0.11%)
May 17, 2021	77.63	77.63	77.55	77.57	5,206,759	-0.07(-0.09%)
May 14, 2021	77.57	77.65	77.52	77.65	6,859,972	+0.18(+0.24%)
May 13, 2021	77.30	77.50	77.30	77.46	7,658,436	+0.16(+0.20%)
May 12, 2021	77.46	77.46	77.28	77.31	7,681,399	-0.27(-0.35%)
May 11, 2021	77.60	77.63	77.54	77.58	7,263,924	-0.16(-0.20%)
May 10, 2021	77.93	77.95	77.72	77.74	6,804,935	-0.18(-0.23%)
May 07, 2021	78.03	78.14	77.87	77.92	5,352,771	+0.01(+0.01%)
May 06, 2021	77.82	77.96	77.81	77.91	4,539,198	+0.04(+0.05%)
May 05, 2021	77.78	77.90	77.75	77.88	6,517,909	+0.05(+0.06%)
May 04, 2021	77.81	77.95	77.78	77.83	6,047,448	+0.10(+0.13%)
May 03, 2021	77.70	77.88	77.69	77.73	5,040,485	+0.02(+0.02%)
Apr 30, 2021	77.67	77.71	77.57	77.71	7,534,705	+0.11(+0.14%)
Apr 29, 2021	77.53	77.60	77.43	77.60	6,854,606	-0.06(-0.08%)
Apr 28, 2021	77.65	77.68	77.50	77.66	6,011,543	+0.04(+0.05%)
Apr 27, 2021	77.81	77.81	77.61	77.63	4,882,636	-0.20(-0.26%)
Apr 26, 2021	77.89	77.92	77.81	77.83	4,166,345	-0.05(-0.07%)
Apr 23, 2021	77.91	77.93	77.79	77.88	7,061,064	+0.01(+0.01%)
Apr 22, 2021	77.85	77.89	77.74	77.87	4,397,154	+0.04(+0.05%)
Apr 21, 2021	77.73	77.84	77.69	77.84	4,946,317	+0.08(+0.11%)
Apr 20, 2021	77.61	77.80	77.60	77.76	7,004,284	+0.13(+0.16%)
Apr 19, 2021	77.57	77.65	77.53	77.63	6,764,322	-0.05(-0.06%)
Apr 16, 2021	77.67	77.76	77.52	77.67	6,802,136	-0.21(-0.27%)
Apr 15, 2021	77.77	77.98	77.72	77.88	5,919,091	+0.33(+0.42%)
Apr 14, 2021	77.53	77.59	77.48	77.56	5,038,488	-0.05(-0.07%)
Apr 13, 2021	77.37	77.61	77.37	77.61	4,495,691	+0.20(+0.26%)
Apr 12, 2021	77.41	77.41	77.34	77.41	4,383,911	-0.02(-0.02%)
Apr 09, 2021	77.45	77.54	77.34	77.43	10,695,606	-0.10(-0.13%)
Apr 08, 2021	77.45	77.54	77.43	77.53	4,248,565	+0.17(+0.22%)
Apr 07, 2021	77.38	77.49	77.34	77.35	6,012,611	-0.09(-0.12%)
Apr 06, 2021	77.27	77.46	77.25	77.45	5,925,437	+0.27(+0.35%)
Apr 05, 2021	77.13	77.21	77.06	77.17	8,997,337	-0.12(-0.15%)

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.