Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	78.51	79.54	78.51	79.27	250,815	+0.42(+0.53%)
Jun 29, 2021	79.58	80.10	78.17	78.85	190,812	-0.49(-0.62%)
Jun 28, 2021	79.93	79.93	77.62	79.34	330,563	-0.30(-0.37%)
Jun 25, 2021	77.45	79.97	77.26	79.64	661,908	+1.84(+2.36%)
Jun 24, 2021	77.07	78.28	76.58	77.80	226,919	+1.28(+1.67%)
Jun 23, 2021	77.33	77.36	75.97	76.53	325,014	-0.68(-0.88%)
Jun 22, 2021	77.63	78.00	76.49	77.21	428,900	+0.16(+0.21%)
Jun 21, 2021	76.98	77.31	76.44	77.05	216,224	+0.79(+1.04%)
Jun 18, 2021	75.51	76.78	74.93	76.26	301,496	-0.48(-0.62%)
Jun 17, 2021	79.04	79.04	76.44	76.73	326,923	-2.28(-2.89%)
Jun 16, 2021	79.56	79.60	78.26	79.02	246,097	-0.36(-0.46%)
Jun 15, 2021	79.39	80.17	78.87	79.38	166,102	+0.03(+0.04%)
Jun 14, 2021	80.90	80.96	79.27	79.35	144,220	-1.22(-1.52%)
Jun 11, 2021	80.49	81.03	79.42	80.57	178,331	+0.29(+0.36%)
Jun 10, 2021	81.08	81.29	80.17	80.28	187,021	-0.43(-0.53%)
Jun 09, 2021	82.26	82.26	80.64	80.71	180,978	-1.53(-1.86%)
Jun 08, 2021	80.40	82.51	79.93	82.24	262,601	+2.12(+2.64%)
Jun 07, 2021	80.39	80.39	79.07	80.13	163,232	-0.26(-0.32%)
Jun 04, 2021	81.71	82.12	79.72	80.39	264,301	-1.10(-1.35%)
Jun 03, 2021	81.05	81.54	79.94	81.49	252,932	+0.29(+0.36%)
Jun 02, 2021	83.20	83.20	81.09	81.20	633,708	-1.76(-2.12%)
Jun 01, 2021	83.40	83.53	82.69	82.96	263,633	+0.10(+0.12%)
May 28, 2021	82.96	83.66	82.74	82.86	185,701	-0.10(-0.12%)
May 27, 2021	84.10	84.82	82.82	82.96	233,080	-0.95(-1.13%)
May 26, 2021	82.68	84.14	82.68	83.91	482,135	+1.56(+1.89%)
May 25, 2021	84.33	84.68	82.35	82.35	529,328	-1.82(-2.16%)
May 24, 2021	84.48	84.91	84.06	84.17	179,721	+0.09(+0.11%)
May 21, 2021	83.71	85.06	83.69	84.08	143,559	+0.23(+0.28%)
May 20, 2021	84.63	84.65	83.36	83.85	222,311	-0.62(-0.73%)
May 19, 2021	82.75	84.52	82.75	84.46	204,237	+0.62(+0.73%)
May 18, 2021	85.61	86.13	83.82	83.85	207,825	-1.74(-2.04%)
May 17, 2021	85.36	86.17	84.81	85.59	221,372	-0.02(-0.02%)
May 14, 2021	86.15	86.87	85.35	85.61	223,239	-0.08(-0.10%)
May 13, 2021	83.97	86.35	83.97	85.69	270,524	+2.10(+2.51%)
May 12, 2021	85.41	85.73	83.50	83.59	319,903	-2.08(-2.43%)
May 11, 2021	86.48	87.27	84.62	85.67	305,258	-2.41(-2.74%)
May 10, 2021	89.20	90.25	88.02	88.09	270,130	+0.21(+0.24%)
May 07, 2021	84.20	88.19	84.20	87.87	756,337	+2.91(+3.43%)
May 06, 2021	82.45	84.98	82.45	84.96	461,209	+3.04(+3.72%)
May 05, 2021	81.79	82.11	80.40	81.92	234,113	+0.21(+0.26%)
May 04, 2021	81.92	82.32	80.52	81.70	230,842	-0.42(-0.51%)
May 03, 2021	82.39	83.08	81.36	82.12	291,497	+0.34(+0.42%)
Apr 30, 2021	82.95	83.31	81.55	81.78	261,263	-1.56(-1.87%)
Apr 29, 2021	83.12	83.87	82.51	83.33	152,035	+0.43(+0.51%)
Apr 28, 2021	83.24	83.46	82.34	82.91	229,012	+0.24(+0.29%)
Apr 27, 2021	82.59	82.93	81.66	82.67	201,733	+0.08(+0.10%)
Apr 26, 2021	82.52	83.04	82.06	82.58	241,388	+0.55(+0.67%)
Apr 23, 2021	81.74	82.42	80.81	82.04	359,560	+0.61(+0.75%)
Apr 22, 2021	82.06	82.44	80.61	81.42	340,645	-0.71(-0.86%)
Apr 21, 2021	80.91	83.23	80.72	82.13	359,017	+1.45(+1.79%)
Apr 20, 2021	82.16	82.16	79.99	80.68	198,317	-1.76(-2.14%)
Apr 19, 2021	82.62	82.65	81.87	82.44	160,155	+0.00(+0.00%)
Apr 16, 2021	83.74	83.97	82.17	82.44	274,305	-0.90(-1.08%)
Apr 15, 2021	83.45	83.45	80.96	83.34	213,463	+0.47(+0.57%)
Apr 14, 2021	82.86	83.73	82.18	82.87	227,237	-0.28(-0.33%)
Apr 13, 2021	84.94	84.94	82.56	83.15	268,069	-1.99(-2.33%)
Apr 12, 2021	83.92	85.47	83.27	85.13	339,640	+1.15(+1.37%)
Apr 09, 2021	83.34	84.08	82.51	83.98	235,396	+0.55(+0.66%)
Apr 08, 2021	82.45	83.62	81.19	83.44	402,516	+0.87(+1.06%)
Apr 07, 2021	82.63	83.38	81.70	82.56	222,525	-0.23(-0.28%)
Apr 06, 2021	81.11	84.05	81.11	82.80	554,150	+1.51(+1.86%)
Apr 05, 2021	80.94	81.69	80.10	81.28	273,836	+1.01(+1.26%)

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.