Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	79.73	80.77	79.49	80.70	2,028,023	+0.94(+1.18%)
Jun 29, 2021	80.73	81.10	79.59	79.75	761,681	-0.74(-0.91%)
Jun 28, 2021	81.29	81.51	80.25	80.49	992,938	-0.80(-0.99%)
Jun 25, 2021	82.24	82.66	81.18	81.29	1,245,184	-0.55(-0.67%)
Jun 24, 2021	80.13	82.13	79.79	81.84	1,076,101	+2.28(+2.87%)
Jun 23, 2021	79.41	80.77	79.40	79.56	1,386,417	+0.22(+0.27%)
Jun 22, 2021	77.88	79.73	77.53	79.34	1,775,887	+1.41(+1.81%)
Jun 21, 2021	76.90	78.17	76.66	77.93	1,397,562	+1.81(+2.38%)
Jun 18, 2021	74.84	76.60	74.81	76.12	2,158,760	-0.20(-0.26%)
Jun 17, 2021	78.62	78.83	75.09	76.31	1,272,656	-2.14(-2.72%)
Jun 16, 2021	78.61	79.41	78.15	78.45	730,883	-0.41(-0.52%)
Jun 15, 2021	79.53	79.70	77.91	78.86	1,406,478	-0.20(-0.25%)
Jun 14, 2021	79.88	79.91	78.42	79.06	1,247,681	-0.94(-1.18%)
Jun 11, 2021	80.24	80.43	79.29	80.00	741,766	+0.35(+0.44%)
Jun 10, 2021	80.79	80.79	79.64	79.65	713,753	-0.16(-0.20%)
Jun 09, 2021	80.82	80.90	79.79	79.80	856,462	-1.01(-1.25%)
Jun 08, 2021	80.79	81.08	80.05	80.81	690,909	+0.03(+0.04%)
Jun 07, 2021	81.32	81.63	80.51	80.78	696,158	-0.42(-0.52%)
Jun 04, 2021	81.33	81.53	80.76	81.21	873,877	+0.15(+0.18%)
Jun 03, 2021	81.95	82.26	80.77	81.06	701,916	-1.26(-1.52%)
Jun 02, 2021	82.98	83.05	81.92	82.31	871,196	-0.24(-0.29%)
Jun 01, 2021	81.86	82.68	81.36	82.55	1,202,449	+1.40(+1.73%)
May 28, 2021	80.89	81.16	79.97	81.15	2,341,577	+0.22(+0.27%)
May 27, 2021	81.18	81.75	80.50	80.93	964,770	+1.11(+1.39%)
May 26, 2021	79.21	79.86	78.72	79.82	1,285,746	+0.28(+0.36%)
May 25, 2021	79.57	80.69	79.27	79.54	2,768,485	+0.22(+0.27%)
May 24, 2021	78.97	79.48	78.20	79.32	1,638,692	+0.92(+1.18%)
May 21, 2021	77.46	78.48	77.00	78.40	1,588,959	+1.62(+2.11%)
May 20, 2021	76.44	77.06	75.43	76.78	853,575	+0.31(+0.41%)
May 19, 2021	76.48	76.88	75.50	76.47	853,707	-1.10(-1.42%)
May 18, 2021	78.71	79.38	77.52	77.57	1,119,423	-1.26(-1.60%)
May 17, 2021	78.23	79.29	78.11	78.83	1,095,966	-0.13(-0.16%)
May 14, 2021	78.16	79.61	77.81	78.96	949,737	+1.60(+2.07%)
May 13, 2021	76.06	77.93	76.06	77.36	691,196	+1.16(+1.52%)
May 12, 2021	78.11	78.36	75.97	76.21	1,075,046	-1.62(-2.08%)
May 11, 2021	78.26	79.42	77.14	77.82	912,272	-1.46(-1.84%)
May 10, 2021	80.81	80.96	79.24	79.28	1,201,371	-0.99(-1.23%)
May 07, 2021	79.44	80.53	78.95	80.27	1,104,614	+0.23(+0.28%)
May 06, 2021	79.63	80.28	79.24	80.05	1,069,517	+0.60(+0.75%)
May 05, 2021	79.75	79.85	78.91	79.45	1,767,538	-0.16(-0.20%)
May 04, 2021	78.99	79.82	78.17	79.61	2,093,623	+0.32(+0.41%)
May 03, 2021	81.32	82.14	79.21	79.28	2,010,684	-1.07(-1.33%)
Apr 30, 2021	82.00	82.87	79.66	80.35	2,152,371	-1.61(-1.96%)
Apr 29, 2021	84.99	84.99	80.68	81.96	2,773,527	-1.80(-2.15%)
Apr 28, 2021	83.32	84.37	82.77	83.76	1,592,916	+0.54(+0.65%)
Apr 27, 2021	82.77	83.46	82.37	83.22	880,672	+0.52(+0.63%)
Apr 26, 2021	83.41	83.88	82.55	82.70	1,332,700	-0.92(-1.10%)
Apr 23, 2021	82.43	83.95	82.25	83.62	1,463,853	+1.63(+1.99%)
Apr 22, 2021	81.54	83.18	80.65	81.99	1,579,562	+0.72(+0.89%)
Apr 21, 2021	78.71	81.40	78.18	81.26	1,393,365	+2.34(+2.96%)
Apr 20, 2021	79.31	79.63	77.89	78.92	1,492,863	-0.58(-0.73%)
Apr 19, 2021	79.08	79.84	78.27	79.50	1,048,051	+0.58(+0.73%)
Apr 16, 2021	79.49	79.95	78.76	78.92	1,267,440	-0.07(-0.09%)
Apr 15, 2021	78.93	79.18	78.11	78.99	1,054,740	-0.15(-0.19%)
Apr 14, 2021	77.34	79.39	77.34	79.14	1,329,938	+1.69(+2.19%)
Apr 13, 2021	79.10	79.11	77.16	77.44	1,166,778	-1.67(-2.12%)
Apr 12, 2021	78.30	79.21	77.80	79.12	1,102,285	+1.26(+1.62%)
Apr 09, 2021	76.73	77.99	76.55	77.85	1,631,259	+1.84(+2.42%)
Apr 08, 2021	76.07	76.91	75.39	76.01	2,341,590	-0.42(-0.55%)
Apr 07, 2021	78.04	78.10	76.17	76.44	2,415,198	-1.29(-1.66%)
Apr 06, 2021	78.82	79.11	77.72	77.73	1,180,252	-1.55(-1.95%)
Apr 05, 2021	78.27	79.29	77.49	79.27	1,172,746	+1.94(+2.51%)

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.