Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	80.61	80.91	80.40	80.80	592,284	+0.07(+0.08%)
Jun 29, 2021	81.14	81.87	80.70	80.73	572,797	-0.68(-0.84%)
Jun 28, 2021	82.95	82.95	81.17	81.41	778,522	-1.57(-1.89%)
Jun 25, 2021	81.79	83.03	81.79	82.98	1,206,842	+0.96(+1.17%)
Jun 24, 2021	83.10	83.10	81.39	82.02	641,480	-0.64(-0.77%)
Jun 23, 2021	83.85	83.99	82.62	82.65	647,458	-1.39(-1.66%)
Jun 22, 2021	83.79	84.34	83.23	84.05	664,826	+0.35(+0.42%)
Jun 21, 2021	82.38	83.75	82.07	83.70	594,822	+1.59(+1.94%)
Jun 18, 2021	83.09	83.39	82.04	82.10	1,682,661	-1.05(-1.27%)
Jun 17, 2021	83.47	83.47	82.87	83.16	636,676	-0.09(-0.11%)
Jun 16, 2021	83.42	83.80	82.62	83.25	833,165	+0.03(+0.03%)
Jun 15, 2021	83.02	83.24	82.62	83.22	738,082	+0.20(+0.24%)
Jun 14, 2021	83.44	83.53	82.28	83.02	463,931	-0.22(-0.26%)
Jun 11, 2021	83.44	83.74	82.65	83.24	627,366	-0.08(-0.09%)
Jun 10, 2021	82.70	83.62	82.19	83.32	829,115	+0.77(+0.94%)
Jun 09, 2021	82.19	82.96	81.54	82.54	1,013,826	+1.08(+1.32%)
Jun 08, 2021	81.55	81.62	80.92	81.47	680,832	+0.08(+0.10%)
Jun 07, 2021	80.86	81.61	80.72	81.38	746,643	+0.52(+0.64%)
Jun 04, 2021	80.67	81.11	80.50	80.86	640,834	+0.37(+0.46%)
Jun 03, 2021	80.90	81.42	80.25	80.49	530,626	-0.80(-0.99%)
Jun 02, 2021	80.50	81.72	80.32	81.30	1,041,895	+1.05(+1.31%)
Jun 01, 2021	80.41	80.67	79.54	80.25	656,229	+0.03(+0.04%)
May 28, 2021	81.05	81.22	80.17	80.22	610,129	-0.50(-0.62%)
May 27, 2021	81.26	81.45	80.43	80.72	1,204,399	-0.22(-0.27%)
May 26, 2021	80.51	81.12	80.22	80.94	1,297,817	+0.62(+0.78%)
May 25, 2021	80.98	81.20	79.83	80.31	1,495,891	-0.67(-0.83%)
May 24, 2021	79.48	81.23	79.19	80.98	1,170,510	+2.00(+2.54%)
May 21, 2021	77.90	79.18	77.81	78.98	1,613,600	+1.47(+1.90%)
May 20, 2021	77.12	77.66	76.66	77.51	1,547,579	+0.68(+0.89%)
May 19, 2021	77.09	77.59	76.24	76.83	855,925	-0.96(-1.24%)
May 18, 2021	78.53	78.64	77.63	77.79	491,048	-0.85(-1.08%)
May 17, 2021	78.16	78.88	77.78	78.64	475,702	+0.10(+0.13%)
May 14, 2021	78.94	79.20	77.90	78.54	546,886	+0.04(+0.05%)
May 13, 2021	76.78	78.69	76.78	78.50	812,996	+2.29(+3.00%)
May 12, 2021	76.93	77.53	76.09	76.22	687,723	-0.95(-1.24%)
May 11, 2021	78.32	78.51	76.40	77.17	980,764	-1.57(-1.99%)
May 10, 2021	79.38	79.98	78.68	78.74	1,037,433	-0.71(-0.89%)
May 07, 2021	79.23	80.12	79.19	79.45	645,803	+0.05(+0.06%)
May 06, 2021	79.22	79.87	79.02	79.40	753,851	+0.32(+0.41%)
May 05, 2021	79.67	80.85	77.92	79.08	1,568,202	-1.79(-2.21%)
May 04, 2021	79.64	80.98	79.22	80.86	1,292,231	+1.64(+2.07%)
May 03, 2021	78.67	79.96	78.60	79.22	777,789	+0.87(+1.11%)
Apr 30, 2021	78.72	79.16	78.22	78.35	711,563	-0.37(-0.47%)
Apr 29, 2021	77.62	78.75	77.53	78.72	654,022	+1.46(+1.90%)
Apr 28, 2021	78.51	78.67	77.18	77.25	430,746	-1.04(-1.33%)
Apr 27, 2021	78.15	78.64	77.77	78.29	405,047	+0.18(+0.23%)
Apr 26, 2021	79.09	79.13	77.75	78.11	493,231	-0.62(-0.79%)
Apr 23, 2021	79.11	79.49	78.04	78.74	516,653	-0.33(-0.42%)
Apr 22, 2021	79.33	79.59	78.80	79.07	467,508	-0.22(-0.27%)
Apr 21, 2021	78.89	79.73	78.65	79.28	831,769	+0.52(+0.66%)
Apr 20, 2021	80.24	80.69	78.64	78.77	1,153,989	-1.36(-1.70%)
Apr 19, 2021	79.92	80.41	79.37	80.13	752,422	+0.15(+0.19%)
Apr 16, 2021	78.97	80.43	78.28	79.97	1,375,377	+1.24(+1.57%)
Apr 15, 2021	78.77	79.50	78.40	78.74	1,323,483	+0.53(+0.68%)
Apr 14, 2021	78.10	78.48	77.62	78.21	800,652	+0.25(+0.31%)
Apr 13, 2021	77.77	78.44	77.58	77.96	750,001	-0.46(-0.59%)
Apr 12, 2021	77.65	78.70	77.57	78.43	871,084	+0.73(+0.94%)
Apr 09, 2021	77.70	77.92	77.03	77.70	999,322	+0.23(+0.29%)
Apr 08, 2021	78.06	78.25	77.24	77.47	920,293	-0.20(-0.26%)
Apr 07, 2021	78.13	79.38	77.62	77.67	716,061	-0.25(-0.33%)
Apr 06, 2021	78.60	78.60	77.55	77.92	1,262,041	-1.12(-1.42%)
Apr 05, 2021	77.43	79.67	77.26	79.05	1,130,342	+1.87(+2.42%)

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.