Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	80.55	80.88	79.45	80.13	228,863	-0.95(-1.17%)
Jun 29, 2021	79.36	81.18	78.95	81.07	194,002	+1.35(+1.69%)
Jun 28, 2021	79.03	80.15	78.88	79.73	201,673	+0.96(+1.21%)
Jun 25, 2021	79.49	80.18	78.62	78.77	465,447	-0.58(-0.73%)
Jun 24, 2021	78.15	79.92	78.15	79.34	136,246	+2.03(+2.63%)
Jun 23, 2021	76.60	77.89	76.49	77.31	321,673	+0.63(+0.83%)
Jun 22, 2021	77.06	77.06	75.51	76.68	297,663	-0.46(-0.59%)
Jun 21, 2021	77.73	78.08	76.17	77.14	242,480	+0.18(+0.23%)
Jun 18, 2021	79.38	80.00	76.76	76.96	473,596	-3.62(-4.50%)
Jun 17, 2021	79.79	81.80	79.78	80.58	138,161	+0.32(+0.40%)
Jun 16, 2021	81.05	81.83	79.84	80.26	194,822	-0.41(-0.51%)
Jun 15, 2021	81.85	82.90	80.18	80.67	216,228	-1.39(-1.69%)
Jun 14, 2021	79.08	82.14	78.82	82.06	361,115	+3.24(+4.11%)
Jun 11, 2021	78.29	78.89	77.68	78.82	203,906	+0.62(+0.79%)
Jun 10, 2021	77.84	78.37	77.16	78.20	207,863	+0.59(+0.75%)
Jun 09, 2021	79.07	79.21	77.43	77.62	193,723	-0.97(-1.23%)
Jun 08, 2021	79.16	79.21	77.05	78.58	171,870	+0.15(+0.19%)
Jun 07, 2021	78.70	79.15	78.31	78.44	184,930	-0.85(-1.07%)
Jun 04, 2021	78.11	79.64	78.11	79.29	135,431	+1.84(+2.37%)
Jun 03, 2021	78.02	78.22	77.02	77.45	171,177	-1.55(-1.97%)
Jun 02, 2021	78.41	79.36	78.21	79.00	207,255	+0.65(+0.84%)
Jun 01, 2021	80.48	80.80	77.41	78.35	546,895	-1.90(-2.37%)
May 28, 2021	79.79	80.82	79.39	80.25	196,369	+0.43(+0.54%)
May 27, 2021	79.72	81.00	79.10	79.82	443,547	-0.24(-0.30%)
May 26, 2021	78.98	80.49	78.80	80.07	275,871	+1.48(+1.89%)
May 25, 2021	78.56	79.60	78.30	78.59	266,831	+0.60(+0.78%)
May 24, 2021	77.56	78.45	76.96	77.98	231,005	+1.72(+2.25%)
May 21, 2021	77.81	77.81	76.10	76.27	365,233	-0.84(-1.09%)
May 20, 2021	75.54	77.31	74.43	77.10	288,924	+2.10(+2.79%)
May 19, 2021	71.21	75.37	71.21	75.01	296,238	+2.12(+2.90%)
May 18, 2021	74.93	75.77	72.87	72.89	336,748	-1.34(-1.80%)
May 17, 2021	74.02	74.71	72.54	74.23	501,100	-0.87(-1.16%)
May 14, 2021	73.96	75.84	73.17	75.10	246,434	+2.29(+3.15%)
May 13, 2021	72.86	74.24	71.53	72.80	497,129	+1.00(+1.40%)
May 12, 2021	74.00	74.97	71.53	71.80	329,837	-3.34(-4.45%)
May 11, 2021	73.01	75.67	72.64	75.14	291,339	-0.95(-1.24%)
May 10, 2021	79.62	79.69	75.96	76.09	435,576	-4.32(-5.37%)
May 07, 2021	79.93	80.52	78.81	80.41	218,247	+1.60(+2.03%)
May 06, 2021	78.07	79.65	77.06	78.81	647,682	+0.22(+0.29%)
May 05, 2021	77.29	78.90	76.05	78.59	351,886	+2.34(+3.07%)
May 04, 2021	77.67	78.97	75.36	76.25	516,233	-2.27(-2.89%)
May 03, 2021	82.00	82.25	78.46	78.52	432,755	-2.21(-2.74%)
Apr 30, 2021	79.44	84.76	79.20	80.73	622,536	-1.26(-1.53%)
Apr 29, 2021	80.73	82.92	79.86	81.99	368,417	+0.32(+0.39%)
Apr 28, 2021	80.64	81.76	79.55	81.67	250,078	+0.37(+0.46%)
Apr 27, 2021	83.11	83.11	80.64	81.30	280,675	-1.09(-1.33%)
Apr 26, 2021	83.83	85.86	82.04	82.39	699,513	-0.88(-1.05%)
Apr 23, 2021	80.98	83.62	80.98	83.26	299,318	+3.41(+4.27%)
Apr 22, 2021	80.30	81.28	79.11	79.85	260,573	-0.11(-0.13%)
Apr 21, 2021	76.09	80.02	74.49	79.96	390,672	+3.64(+4.76%)
Apr 20, 2021	77.67	78.15	75.18	76.32	340,191	-2.06(-2.62%)
Apr 19, 2021	79.74	80.17	77.78	78.38	345,109	-2.25(-2.79%)
Apr 16, 2021	80.88	81.00	79.91	80.63	331,527	+0.16(+0.19%)
Apr 15, 2021	80.09	80.92	79.23	80.48	169,334	+1.64(+2.08%)
Apr 14, 2021	78.37	80.15	78.33	78.84	209,603	+0.00(+0.00%)
Apr 13, 2021	79.52	79.94	77.70	78.84	241,571	+0.06(+0.07%)
Apr 12, 2021	78.29	79.28	77.56	78.78	209,629	-0.24(-0.31%)
Apr 09, 2021	78.89	79.46	77.67	79.02	311,730	-0.64(-0.81%)
Apr 08, 2021	80.44	81.02	78.99	79.67	331,725	+0.35(+0.44%)
Apr 07, 2021	82.44	82.81	79.01	79.32	398,466	-2.91(-3.53%)
Apr 06, 2021	82.33	83.35	81.11	82.22	241,282	-0.45(-0.54%)
Apr 05, 2021	84.50	84.50	81.64	82.67	375,688	-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.