Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	78.52	79.54	78.52	79.27	250,797	+0.42(+0.53%)
Jun 29, 2021	79.58	80.11	78.17	78.85	190,798	-0.49(-0.62%)
Jun 28, 2021	79.94	79.94	77.62	79.35	330,538	-0.30(-0.37%)
Jun 25, 2021	77.46	79.97	77.26	79.65	661,859	+1.84(+2.36%)
Jun 24, 2021	77.07	78.28	76.59	77.81	226,903	+1.28(+1.67%)
Jun 23, 2021	77.34	77.37	75.97	76.53	324,990	-0.68(-0.88%)
Jun 22, 2021	77.63	78.01	76.50	77.21	428,868	+0.16(+0.21%)
Jun 21, 2021	76.98	77.31	76.45	77.06	216,208	+0.79(+1.04%)
Jun 18, 2021	75.52	76.78	74.94	76.26	301,474	-0.48(-0.62%)
Jun 17, 2021	79.05	79.05	76.45	76.74	326,899	-2.28(-2.89%)
Jun 16, 2021	79.56	79.60	78.27	79.02	246,079	-0.36(-0.46%)
Jun 15, 2021	79.40	80.17	78.87	79.39	166,090	+0.03(+0.04%)
Jun 14, 2021	80.91	80.96	79.27	79.36	144,209	-1.22(-1.52%)
Jun 11, 2021	80.50	81.03	79.42	80.58	178,318	+0.29(+0.36%)
Jun 10, 2021	81.08	81.30	80.17	80.29	187,007	-0.43(-0.53%)
Jun 09, 2021	82.27	82.27	80.64	80.72	180,965	-1.53(-1.86%)
Jun 08, 2021	80.40	82.52	79.93	82.25	262,582	+2.12(+2.64%)
Jun 07, 2021	80.39	80.39	79.08	80.13	163,220	-0.26(-0.32%)
Jun 04, 2021	81.72	82.13	79.72	80.39	264,281	-1.10(-1.35%)
Jun 03, 2021	81.05	81.55	79.95	81.49	252,913	+0.29(+0.36%)
Jun 02, 2021	83.21	83.21	81.09	81.20	633,661	-1.76(-2.12%)
Jun 01, 2021	83.40	83.53	82.70	82.97	263,614	+0.10(+0.12%)
May 28, 2021	82.97	83.66	82.74	82.86	185,687	-0.10(-0.12%)
May 27, 2021	84.10	84.83	82.82	82.97	233,062	-0.95(-1.13%)
May 26, 2021	82.69	84.14	82.69	83.92	482,099	+1.56(+1.89%)
May 25, 2021	84.34	84.69	82.36	82.36	529,289	-1.82(-2.16%)
May 24, 2021	84.49	84.91	84.07	84.18	179,708	+0.09(+0.11%)
May 21, 2021	83.71	85.06	83.69	84.08	143,548	+0.23(+0.28%)
May 20, 2021	84.63	84.65	83.36	83.85	222,294	-0.62(-0.73%)
May 19, 2021	82.76	84.52	82.76	84.47	204,222	+0.62(+0.73%)
May 18, 2021	85.61	86.13	83.82	83.85	207,810	-1.74(-2.04%)
May 17, 2021	85.36	86.18	84.82	85.60	221,356	-0.02(-0.02%)
May 14, 2021	86.15	86.88	85.35	85.61	223,222	-0.08(-0.10%)
May 13, 2021	83.97	86.36	83.97	85.70	270,504	+2.10(+2.51%)
May 12, 2021	85.42	85.74	83.51	83.60	319,880	-2.08(-2.43%)
May 11, 2021	86.49	87.28	84.62	85.68	305,235	-2.41(-2.74%)
May 10, 2021	89.21	90.25	88.03	88.09	270,111	+0.21(+0.24%)
May 07, 2021	84.20	88.20	84.20	87.88	756,282	+2.91(+3.43%)
May 06, 2021	82.46	84.98	82.46	84.96	461,175	+3.04(+3.72%)
May 05, 2021	81.79	82.12	80.41	81.92	234,096	+0.21(+0.26%)
May 04, 2021	81.92	82.33	80.53	81.71	230,825	-0.42(-0.51%)
May 03, 2021	82.39	83.09	81.36	82.13	291,476	+0.34(+0.42%)
Apr 30, 2021	82.95	83.31	81.55	81.78	261,244	-1.56(-1.87%)
Apr 29, 2021	83.13	83.88	82.52	83.34	152,024	+0.43(+0.51%)
Apr 28, 2021	83.25	83.47	82.35	82.91	228,995	+0.24(+0.29%)
Apr 27, 2021	82.60	82.93	81.66	82.67	201,718	+0.08(+0.10%)
Apr 26, 2021	82.52	83.04	82.07	82.59	241,370	+0.55(+0.67%)
Apr 23, 2021	81.75	82.42	80.82	82.04	359,534	+0.61(+0.75%)
Apr 22, 2021	82.07	82.45	80.61	81.43	340,620	-0.71(-0.86%)
Apr 21, 2021	80.92	83.24	80.72	82.13	358,991	+1.45(+1.79%)
Apr 20, 2021	82.16	82.16	79.99	80.69	198,303	-1.76(-2.14%)
Apr 19, 2021	82.63	82.65	81.87	82.45	160,143	+0.00(+0.00%)
Apr 16, 2021	83.75	83.98	82.17	82.45	274,285	-0.90(-1.08%)
Apr 15, 2021	83.45	83.45	80.97	83.35	213,447	+0.47(+0.57%)
Apr 14, 2021	82.87	83.74	82.19	82.88	227,221	-0.28(-0.33%)
Apr 13, 2021	84.95	84.95	82.57	83.16	268,049	-1.99(-2.33%)
Apr 12, 2021	83.93	85.48	83.28	85.14	339,615	+1.15(+1.37%)
Apr 09, 2021	83.35	84.08	82.52	83.99	235,378	+0.55(+0.66%)
Apr 08, 2021	82.46	83.63	81.20	83.44	402,486	+0.87(+1.06%)
Apr 07, 2021	82.64	83.39	81.71	82.57	222,509	-0.23(-0.28%)
Apr 06, 2021	81.11	84.06	81.11	82.80	554,109	+1.51(+1.86%)
Apr 05, 2021	80.95	81.69	80.11	81.29	273,816	+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.