Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	76.71	77.25	76.43	76.68	1,235,427	-0.40(-0.52%)
Jun 29, 2021	76.81	77.38	76.65	77.08	689,439	+0.26(+0.34%)
Jun 28, 2021	78.29	78.60	76.29	76.81	1,256,147	-1.30(-1.66%)
Jun 25, 2021	79.02	79.19	77.56	78.11	1,369,964	-0.25(-0.32%)
Jun 24, 2021	80.18	80.59	78.05	78.36	2,008,080	+1.44(+1.87%)
Jun 23, 2021	76.98	77.14	76.03	76.92	1,274,291	+0.27(+0.36%)
Jun 22, 2021	76.15	76.96	75.79	76.65	1,107,676	+0.74(+0.97%)
Jun 21, 2021	74.48	76.53	74.23	75.91	2,231,650	+2.25(+3.06%)
Jun 18, 2021	74.55	74.84	73.45	73.66	2,345,871	-1.95(-2.58%)
Jun 17, 2021	77.12	77.50	74.58	75.61	2,123,018	-1.54(-2.00%)
Jun 16, 2021	79.46	79.85	77.10	77.15	1,514,059	-2.64(-3.31%)
Jun 15, 2021	79.94	80.18	79.24	79.79	777,007	-0.10(-0.12%)
Jun 14, 2021	81.16	81.23	79.17	79.89	1,027,060	-1.49(-1.83%)
Jun 11, 2021	81.95	81.95	81.14	81.38	988,966	-0.05(-0.06%)
Jun 10, 2021	82.33	82.48	81.24	81.43	1,026,945	-0.21(-0.25%)
Jun 09, 2021	81.69	81.96	80.95	81.64	1,591,521	+0.01(+0.01%)
Jun 08, 2021	82.32	82.69	81.33	81.63	2,430,534	-1.08(-1.30%)
Jun 07, 2021	86.06	86.32	82.29	82.71	2,737,735	-3.16(-3.68%)
Jun 04, 2021	84.41	85.93	84.03	85.87	1,118,451	+1.51(+1.79%)
Jun 03, 2021	83.56	85.17	83.01	84.36	1,702,709	+0.88(+1.05%)
Jun 02, 2021	85.43	85.56	82.67	83.49	1,705,106	-0.97(-1.15%)
Jun 01, 2021	83.32	84.46	83.17	84.45	1,583,471	+1.19(+1.43%)
May 28, 2021	83.05	83.43	82.01	83.26	1,366,505	+0.47(+0.57%)
May 27, 2021	80.80	83.36	80.61	82.79	2,275,549	+3.19(+4.00%)
May 26, 2021	79.01	79.76	78.64	79.60	872,937	+0.65(+0.83%)
May 25, 2021	80.37	81.21	78.77	78.95	1,121,847	-1.61(-2.00%)
May 24, 2021	81.23	81.23	80.35	80.56	605,732	-0.08(-0.10%)
May 21, 2021	80.32	81.11	80.00	80.65	1,036,733	+1.02(+1.28%)
May 20, 2021	79.74	79.98	78.81	79.63	2,614,064	+1.08(+1.38%)
May 19, 2021	77.86	78.63	76.90	78.55	2,699,535	-0.57(-0.71%)
May 18, 2021	79.67	80.09	78.95	79.11	1,000,772	-0.64(-0.80%)
May 17, 2021	78.85	79.82	78.29	79.75	1,032,161	+0.58(+0.74%)
May 14, 2021	78.84	79.40	78.41	79.17	1,108,526	+1.45(+1.87%)
May 13, 2021	76.21	78.15	75.87	77.72	1,032,078	+1.91(+2.52%)
May 12, 2021	75.93	77.19	75.23	75.81	2,082,775	-0.79(-1.03%)
May 11, 2021	76.56	77.77	76.02	76.59	2,320,081	-3.19(-4.00%)
May 10, 2021	81.14	81.17	79.41	79.78	1,862,683	-0.95(-1.18%)
May 07, 2021	79.69	80.96	77.78	80.73	1,755,165	+2.01(+2.55%)
May 06, 2021	78.14	79.46	76.71	78.73	2,290,362	+1.76(+2.29%)
May 05, 2021	76.79	77.40	76.23	76.96	1,520,075	+0.90(+1.19%)
May 04, 2021	76.44	76.54	74.68	76.06	1,305,788	-1.20(-1.55%)
May 03, 2021	78.14	78.89	77.16	77.26	1,321,071	-0.12(-0.16%)
Apr 30, 2021	78.10	78.55	76.72	77.38	2,406,088	-1.31(-1.67%)
Apr 29, 2021	81.14	81.46	77.66	78.69	3,672,146	-2.59(-3.19%)
Apr 28, 2021	80.86	81.72	80.64	81.28	1,359,798	+0.07(+0.08%)
Apr 27, 2021	80.23	81.60	79.64	81.22	2,131,457	+1.13(+1.41%)
Apr 26, 2021	80.25	80.57	79.64	80.09	1,842,959	+0.03(+0.04%)
Apr 23, 2021	79.11	80.52	78.70	80.05	2,032,100	+1.87(+2.39%)
Apr 22, 2021	78.85	79.06	77.76	78.18	2,396,969	-0.59(-0.75%)
Apr 21, 2021	76.20	78.89	75.51	78.77	2,269,728	+3.12(+4.13%)
Apr 20, 2021	76.77	77.01	74.40	75.65	1,473,066	-1.39(-1.80%)
Apr 19, 2021	78.39	78.55	76.75	77.04	1,317,684	-1.27(-1.62%)
Apr 16, 2021	78.55	78.91	78.12	78.31	1,158,446	-0.16(-0.21%)
Apr 15, 2021	77.45	79.00	77.03	78.47	2,034,690	+1.48(+1.92%)
Apr 14, 2021	77.92	79.64	76.66	77.00	2,422,937	+0.25(+0.33%)
Apr 13, 2021	78.36	78.38	74.50	76.74	5,226,101	+3.40(+4.64%)
Apr 12, 2021	73.36	74.42	72.68	73.34	1,237,361	-0.01(-0.01%)
Apr 09, 2021	73.38	73.50	72.24	73.35	965,778	-0.17(-0.23%)
Apr 08, 2021	72.61	73.52	71.91	73.52	930,667	+0.73(+1.00%)
Apr 07, 2021	73.60	74.01	72.64	72.79	825,125	-0.78(-1.06%)
Apr 06, 2021	73.89	74.76	73.42	73.57	1,111,222	-0.51(-0.69%)
Apr 05, 2021	73.94	74.52	73.57	74.08	1,116,009	+0.67(+0.92%)

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.