Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	80.33	80.67	79.24	79.91	229,470	-0.94(-1.17%)
Jun 29, 2021	79.15	80.97	78.75	80.86	194,516	+1.34(+1.69%)
Jun 28, 2021	78.82	79.94	78.67	79.51	202,208	+0.95(+1.21%)
Jun 25, 2021	79.28	79.97	78.41	78.56	466,681	-0.57(-0.73%)
Jun 24, 2021	77.95	79.71	77.95	79.13	136,607	+2.03(+2.63%)
Jun 23, 2021	76.40	77.68	76.29	77.11	322,526	+0.63(+0.83%)
Jun 22, 2021	76.86	76.86	75.31	76.48	298,452	-0.46(-0.59%)
Jun 21, 2021	77.53	77.88	75.97	76.93	243,123	+0.18(+0.23%)
Jun 18, 2021	79.17	79.79	76.55	76.76	474,852	-3.61(-4.50%)
Jun 17, 2021	79.58	81.58	79.57	80.37	138,528	+0.32(+0.40%)
Jun 16, 2021	80.84	81.62	79.63	80.05	195,339	-0.41(-0.51%)
Jun 15, 2021	81.64	82.68	79.97	80.46	216,801	-1.38(-1.69%)
Jun 14, 2021	78.87	81.92	78.61	81.84	362,072	+3.23(+4.11%)
Jun 11, 2021	78.08	78.68	77.48	78.61	204,447	+0.61(+0.79%)
Jun 10, 2021	77.64	78.17	76.95	78.00	208,415	+0.58(+0.75%)
Jun 09, 2021	78.86	79.01	77.23	77.41	194,237	-0.96(-1.23%)
Jun 08, 2021	78.95	79.00	76.85	78.38	172,326	+0.15(+0.19%)
Jun 07, 2021	78.49	78.94	78.10	78.23	185,420	-0.85(-1.07%)
Jun 04, 2021	77.91	79.43	77.91	79.08	135,790	+1.83(+2.37%)
Jun 03, 2021	77.81	78.01	76.82	77.25	171,630	-1.55(-1.97%)
Jun 02, 2021	78.20	79.15	78.00	78.79	207,805	+0.65(+0.83%)
Jun 01, 2021	80.26	80.59	77.21	78.14	548,345	-1.90(-2.37%)
May 28, 2021	79.58	80.61	79.18	80.04	196,890	+0.43(+0.54%)
May 27, 2021	79.50	80.79	78.89	79.61	444,723	-0.24(-0.30%)
May 26, 2021	78.77	80.27	78.59	79.86	276,602	+1.48(+1.89%)
May 25, 2021	78.35	79.39	78.10	78.38	267,538	+0.60(+0.78%)
May 24, 2021	77.36	78.24	76.75	77.77	231,617	+1.71(+2.25%)
May 21, 2021	77.60	77.60	75.90	76.06	366,202	-0.84(-1.09%)
May 20, 2021	75.34	77.10	74.23	76.90	289,690	+2.09(+2.79%)
May 19, 2021	71.02	75.17	71.02	74.81	297,024	+2.11(+2.90%)
May 18, 2021	74.73	75.57	72.68	72.70	337,641	-1.33(-1.80%)
May 17, 2021	73.83	74.51	72.35	74.03	502,429	-0.87(-1.16%)
May 14, 2021	73.77	75.64	72.98	74.90	247,088	+2.28(+3.15%)
May 13, 2021	72.67	74.04	71.34	72.61	498,448	+1.00(+1.40%)
May 12, 2021	73.81	74.77	71.34	71.61	330,712	-3.33(-4.45%)
May 11, 2021	72.82	75.47	72.45	74.95	292,112	-0.94(-1.24%)
May 10, 2021	79.41	79.48	75.76	75.89	436,731	-4.31(-5.37%)
May 07, 2021	79.72	80.31	78.60	80.20	218,826	+1.59(+2.03%)
May 06, 2021	77.86	79.44	76.86	78.60	649,399	+0.22(+0.29%)
May 05, 2021	77.08	78.69	75.85	78.38	352,819	+2.33(+3.07%)
May 04, 2021	77.46	78.76	75.16	76.04	517,602	-2.27(-2.89%)
May 03, 2021	81.78	82.03	78.25	78.31	433,903	-2.21(-2.74%)
Apr 30, 2021	79.23	84.53	78.99	80.52	624,187	-1.25(-1.53%)
Apr 29, 2021	80.52	82.70	79.65	81.77	369,394	+0.32(+0.39%)
Apr 28, 2021	80.43	81.55	79.34	81.45	250,741	+0.37(+0.46%)
Apr 27, 2021	82.89	82.89	80.43	81.08	281,419	-1.09(-1.33%)
Apr 26, 2021	83.61	85.63	81.82	82.17	701,368	-0.88(-1.05%)
Apr 23, 2021	80.77	83.39	80.77	83.04	300,111	+3.40(+4.27%)
Apr 22, 2021	80.09	81.06	78.90	79.64	261,263	-0.11(-0.13%)
Apr 21, 2021	75.89	79.81	74.29	79.75	391,708	+3.63(+4.76%)
Apr 20, 2021	77.46	77.94	74.98	76.12	341,093	-2.05(-2.62%)
Apr 19, 2021	79.52	79.96	77.57	78.17	346,024	-2.25(-2.79%)
Apr 16, 2021	80.66	80.79	79.70	80.42	332,406	+0.16(+0.19%)
Apr 15, 2021	79.87	80.70	79.02	80.26	169,783	+1.63(+2.08%)
Apr 14, 2021	78.16	79.93	78.12	78.63	210,159	+0.00(+0.00%)
Apr 13, 2021	79.31	79.73	77.49	78.63	242,212	+0.06(+0.07%)
Apr 12, 2021	78.09	79.07	77.36	78.57	210,185	-0.24(-0.31%)
Apr 09, 2021	78.68	79.25	77.46	78.81	312,556	-0.64(-0.81%)
Apr 08, 2021	80.22	80.81	78.79	79.46	332,604	+0.35(+0.44%)
Apr 07, 2021	82.22	82.59	78.81	79.11	399,523	-2.90(-3.53%)
Apr 06, 2021	82.11	83.13	80.90	82.00	241,922	-0.45(-0.54%)
Apr 05, 2021	84.28	84.28	81.42	82.45	376,684	-0.58(-0.70%)

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.