Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	76.78	77.32	76.50	76.75	1,234,319	-0.40(-0.52%)
Jun 29, 2021	76.88	77.45	76.72	77.15	688,821	+0.27(+0.34%)
Jun 28, 2021	78.36	78.67	76.35	76.88	1,255,021	-1.30(-1.66%)
Jun 25, 2021	79.09	79.26	77.63	78.18	1,368,736	-0.25(-0.32%)
Jun 24, 2021	80.25	80.66	78.12	78.43	2,006,280	+1.44(+1.87%)
Jun 23, 2021	77.05	77.21	76.10	76.99	1,273,149	+0.27(+0.36%)
Jun 22, 2021	76.22	77.03	75.86	76.72	1,106,683	+0.74(+0.97%)
Jun 21, 2021	74.55	76.60	74.30	75.98	2,229,650	+2.25(+3.06%)
Jun 18, 2021	74.61	74.90	73.52	73.73	2,343,769	-1.96(-2.58%)
Jun 17, 2021	77.19	77.57	74.64	75.68	2,121,116	-1.54(-2.00%)
Jun 16, 2021	79.53	79.92	77.16	77.22	1,512,702	-2.64(-3.31%)
Jun 15, 2021	80.01	80.25	79.31	79.87	776,310	-0.10(-0.12%)
Jun 14, 2021	81.23	81.30	79.24	79.97	1,026,140	-1.49(-1.83%)
Jun 11, 2021	82.02	82.03	81.22	81.46	988,080	-0.05(-0.06%)
Jun 10, 2021	82.40	82.56	81.32	81.51	1,026,025	-0.21(-0.25%)
Jun 09, 2021	81.76	82.04	81.03	81.71	1,590,094	+0.01(+0.01%)
Jun 08, 2021	82.39	82.77	81.40	81.70	2,428,356	-1.08(-1.30%)
Jun 07, 2021	86.14	86.39	82.37	82.78	2,735,281	-3.16(-3.68%)
Jun 04, 2021	84.49	86.00	84.11	85.95	1,117,449	+1.51(+1.79%)
Jun 03, 2021	83.64	85.25	83.08	84.44	1,701,183	+0.88(+1.05%)
Jun 02, 2021	85.51	85.64	82.75	83.56	1,703,578	-0.97(-1.15%)
Jun 01, 2021	83.39	84.54	83.25	84.53	1,582,052	+1.19(+1.43%)
May 28, 2021	83.12	83.50	82.09	83.34	1,365,281	+0.47(+0.57%)
May 27, 2021	80.87	83.44	80.68	82.86	2,273,510	+3.19(+4.00%)
May 26, 2021	79.08	79.83	78.71	79.67	872,154	+0.65(+0.83%)
May 25, 2021	80.45	81.28	78.84	79.02	1,120,842	-1.62(-2.00%)
May 24, 2021	81.31	81.31	80.42	80.64	605,189	-0.08(-0.10%)
May 21, 2021	80.39	81.18	80.07	80.72	1,035,804	+1.02(+1.28%)
May 20, 2021	79.82	80.06	78.88	79.70	2,611,722	+1.08(+1.38%)
May 19, 2021	77.93	78.70	76.97	78.62	2,697,115	-0.57(-0.71%)
May 18, 2021	79.74	80.16	79.02	79.18	999,875	-0.64(-0.80%)
May 17, 2021	78.92	79.90	78.36	79.82	1,031,236	+0.58(+0.73%)
May 14, 2021	78.91	79.47	78.48	79.24	1,107,532	+1.45(+1.87%)
May 13, 2021	76.28	78.22	75.94	77.79	1,031,153	+1.91(+2.52%)
May 12, 2021	76.00	77.26	75.29	75.88	2,080,908	-0.79(-1.03%)
May 11, 2021	76.63	77.84	76.09	76.66	2,318,001	-3.19(-4.00%)
May 10, 2021	81.21	81.24	79.49	79.85	1,861,014	-0.95(-1.18%)
May 07, 2021	79.76	81.04	77.85	80.81	1,753,592	+2.01(+2.55%)
May 06, 2021	78.21	79.53	76.78	78.80	2,288,309	+1.76(+2.29%)
May 05, 2021	76.86	77.47	76.29	77.03	1,518,713	+0.90(+1.19%)
May 04, 2021	76.51	76.61	74.74	76.13	1,304,618	-1.20(-1.55%)
May 03, 2021	78.21	78.96	77.23	77.33	1,319,887	-0.12(-0.16%)
Apr 30, 2021	78.17	78.62	76.79	77.45	2,403,932	-1.31(-1.67%)
Apr 29, 2021	81.21	81.54	77.73	78.76	3,668,855	-2.59(-3.19%)
Apr 28, 2021	80.93	81.79	80.72	81.36	1,358,579	+0.07(+0.08%)
Apr 27, 2021	80.31	81.68	79.71	81.29	2,129,546	+1.13(+1.41%)
Apr 26, 2021	80.32	80.64	79.71	80.16	1,841,307	+0.03(+0.04%)
Apr 23, 2021	79.18	80.60	78.77	80.13	2,030,279	+1.87(+2.39%)
Apr 22, 2021	78.92	79.13	77.83	78.25	2,394,821	-0.59(-0.75%)
Apr 21, 2021	76.27	78.96	75.58	78.85	2,267,694	+3.13(+4.13%)
Apr 20, 2021	76.84	77.08	74.47	75.72	1,471,746	-1.39(-1.80%)
Apr 19, 2021	78.46	78.62	76.82	77.11	1,316,503	-1.27(-1.62%)
Apr 16, 2021	78.62	78.98	78.19	78.38	1,157,408	-0.16(-0.21%)
Apr 15, 2021	77.52	79.08	77.10	78.54	2,032,866	+1.48(+1.92%)
Apr 14, 2021	77.99	79.71	76.73	77.07	2,420,766	+0.25(+0.33%)
Apr 13, 2021	78.43	78.45	74.57	76.81	5,221,417	+3.40(+4.64%)
Apr 12, 2021	73.42	74.49	72.74	73.41	1,236,253	-0.01(-0.01%)
Apr 09, 2021	73.45	73.56	72.31	73.42	964,913	-0.17(-0.23%)
Apr 08, 2021	72.68	73.59	71.97	73.59	929,833	+0.73(+1.00%)
Apr 07, 2021	73.66	74.08	72.70	72.86	824,385	-0.78(-1.06%)
Apr 06, 2021	73.96	74.83	73.49	73.64	1,110,226	-0.51(-0.69%)
Apr 05, 2021	74.01	74.59	73.64	74.15	1,115,009	+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.