Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	86.64	86.99	84.49	85.12	532,175	-0.71(-0.83%)
Jun 29, 2021	82.79	86.28	82.25	85.83	645,372	+3.68(+4.48%)
Jun 28, 2021	82.61	82.93	81.64	82.15	286,730	+0.12(+0.15%)
Jun 25, 2021	80.65	82.22	80.65	82.03	560,254	+1.62(+2.01%)
Jun 24, 2021	79.63	80.55	79.63	80.41	215,443	+1.27(+1.60%)
Jun 23, 2021	78.70	79.95	78.70	79.14	273,149	+0.47(+0.60%)
Jun 22, 2021	78.55	78.83	77.46	78.67	371,879	+0.11(+0.14%)
Jun 21, 2021	79.00	79.85	78.22	78.56	371,374	-0.90(-1.13%)
Jun 18, 2021	80.36	80.89	78.70	79.46	972,952	-1.04(-1.29%)
Jun 17, 2021	80.31	81.63	80.14	80.50	697,666	-0.27(-0.33%)
Jun 16, 2021	79.33	81.08	79.28	80.77	535,515	+1.44(+1.82%)
Jun 15, 2021	79.48	80.41	79.26	79.33	355,139	-0.44(-0.55%)
Jun 14, 2021	79.71	80.01	79.26	79.77	344,560	+0.26(+0.33%)
Jun 11, 2021	79.31	79.83	79.13	79.51	261,142	+0.26(+0.33%)
Jun 10, 2021	78.25	79.46	77.69	79.25	307,358	+1.29(+1.65%)
Jun 09, 2021	77.80	78.29	77.03	77.96	297,820	+0.89(+1.15%)
Jun 08, 2021	78.44	78.47	76.58	77.07	235,283	-0.67(-0.86%)
Jun 07, 2021	77.00	77.95	76.78	77.74	423,280	+0.10(+0.13%)
Jun 04, 2021	77.36	78.77	76.75	77.64	373,195	+0.96(+1.25%)
Jun 03, 2021	77.11	78.16	75.89	76.68	440,012	-0.90(-1.16%)
Jun 02, 2021	76.79	77.64	75.73	77.58	409,313	+1.01(+1.32%)
Jun 01, 2021	78.30	79.76	76.53	76.57	541,709	-1.50(-1.92%)
May 28, 2021	78.08	78.29	77.16	78.07	566,316	+0.48(+0.62%)
May 27, 2021	77.45	78.59	77.38	77.59	461,809	+0.13(+0.17%)
May 26, 2021	77.18	77.96	76.79	77.46	418,833	+0.30(+0.39%)
May 25, 2021	77.12	77.70	76.69	77.16	374,576	+0.75(+0.98%)
May 24, 2021	75.73	77.13	75.54	76.41	395,377	+1.34(+1.79%)
May 21, 2021	75.79	76.60	74.90	75.07	338,217	-0.49(-0.65%)
May 20, 2021	74.84	76.00	74.82	75.56	299,083	+1.19(+1.60%)
May 19, 2021	72.61	74.59	72.47	74.37	420,828	+0.66(+0.90%)
May 18, 2021	74.47	75.33	73.67	73.71	357,992	-0.55(-0.74%)
May 17, 2021	73.97	74.39	73.27	74.26	368,945	-0.29(-0.39%)
May 14, 2021	74.28	74.83	72.98	74.55	354,605	+1.19(+1.62%)
May 13, 2021	72.87	74.23	72.21	73.36	546,339	+1.08(+1.49%)
May 12, 2021	74.37	75.00	72.09	72.28	653,176	-3.23(-4.28%)
May 11, 2021	72.53	75.76	72.51	75.51	656,659	+0.65(+0.87%)
May 10, 2021	76.50	76.50	73.80	74.86	664,203	-1.74(-2.27%)
May 07, 2021	77.24	77.24	74.92	76.60	645,265	+0.25(+0.33%)
May 06, 2021	75.62	76.68	74.61	76.35	714,688	+0.18(+0.24%)
May 05, 2021	75.45	78.34	75.45	76.17	1,162,486	+1.05(+1.40%)
May 04, 2021	73.05	75.20	72.70	75.12	1,168,065	+2.12(+2.90%)
May 03, 2021	74.10	74.39	72.43	73.00	1,460,221	-1.41(-1.89%)
Apr 30, 2021	74.04	74.72	71.11	74.41	4,367,100	-11.83(-13.72%)
Apr 29, 2021	88.58	88.80	85.12	86.24	640,258	+0.15(+0.17%)
Apr 28, 2021	87.25	87.56	85.88	86.09	339,701	-1.58(-1.80%)
Apr 27, 2021	88.23	88.38	86.76	87.67	269,311	+0.25(+0.29%)
Apr 26, 2021	87.25	88.30	87.00	87.42	222,906	+0.44(+0.51%)
Apr 23, 2021	85.86	87.42	85.85	86.98	342,800	+1.84(+2.16%)
Apr 22, 2021	86.35	86.72	85.12	85.14	320,208	-1.09(-1.26%)
Apr 21, 2021	84.29	86.36	84.25	86.23	333,314	+2.02(+2.40%)
Apr 20, 2021	84.59	84.61	83.38	84.21	424,562	-0.35(-0.41%)
Apr 19, 2021	85.51	86.04	83.36	84.56	470,873	-1.09(-1.27%)
Apr 16, 2021	84.75	86.00	84.65	85.65	238,600	+0.80(+0.94%)
Apr 15, 2021	85.00	85.10	83.70	84.85	171,337	+0.79(+0.94%)
Apr 14, 2021	84.05	85.62	83.83	84.06	229,116	+0.03(+0.04%)
Apr 13, 2021	85.51	85.56	83.54	84.03	231,282	-0.80(-0.94%)
Apr 12, 2021	84.24	85.03	84.02	84.83	327,819	-0.12(-0.14%)
Apr 09, 2021	85.05	85.79	84.53	84.95	270,100	-1.17(-1.36%)
Apr 08, 2021	86.80	87.13	85.28	86.12	280,472	+0.17(+0.20%)
Apr 07, 2021	86.55	87.50	85.55	85.95	404,090	-0.77(-0.89%)
Apr 06, 2021	87.00	87.90	86.11	86.72	425,640	-0.92(-1.05%)
Apr 05, 2021	89.34	89.34	87.18	87.64	418,308	+0.03(+0.03%)

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.