Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	82.33	83.38	82.06	83.23	563,611	+0.51(+0.62%)
Jun 29, 2021	83.46	84.11	82.70	82.72	687,576	-0.49(-0.58%)
Jun 28, 2021	83.84	84.13	82.99	83.21	1,309,949	-0.70(-0.84%)
Jun 25, 2021	83.81	84.65	83.61	83.91	2,981,592	+0.33(+0.39%)
Jun 24, 2021	82.75	83.65	82.19	83.58	766,128	+1.49(+1.81%)
Jun 23, 2021	82.34	82.82	81.83	82.09	657,906	-0.12(-0.15%)
Jun 22, 2021	82.02	82.51	81.32	82.22	839,419	-0.06(-0.07%)
Jun 21, 2021	81.49	82.72	81.25	82.27	636,174	+1.80(+2.23%)
Jun 18, 2021	81.18	81.64	79.76	80.48	1,702,381	-1.70(-2.07%)
Jun 17, 2021	85.12	85.43	81.83	82.18	1,084,823	-3.15(-3.69%)
Jun 16, 2021	85.78	85.78	84.60	85.33	669,987	-0.21(-0.24%)
Jun 15, 2021	84.93	85.68	84.67	85.54	581,077	+0.70(+0.83%)
Jun 14, 2021	84.73	85.31	84.45	84.83	528,629	+0.04(+0.04%)
Jun 11, 2021	85.67	86.37	84.59	84.80	1,045,568	-0.55(-0.65%)
Jun 10, 2021	85.89	85.99	84.83	85.35	891,423	-0.07(-0.09%)
Jun 09, 2021	85.26	85.84	84.59	85.42	1,542,545	+0.00(+0.00%)
Jun 08, 2021	84.04	85.67	83.58	85.42	788,835	+1.38(+1.65%)
Jun 07, 2021	84.55	84.55	83.80	84.04	540,843	-0.51(-0.61%)
Jun 04, 2021	84.77	85.01	83.75	84.55	438,256	+0.29(+0.34%)
Jun 03, 2021	84.03	84.35	83.16	84.26	576,751	-0.14(-0.17%)
Jun 02, 2021	84.67	84.73	83.64	84.40	690,365	-0.05(-0.06%)
Jun 01, 2021	83.99	84.98	83.65	84.45	880,260	+1.38(+1.67%)
May 28, 2021	83.90	84.06	82.73	83.07	685,779	-0.14(-0.17%)
May 27, 2021	82.34	83.27	82.22	83.21	1,311,716	+1.18(+1.44%)
May 26, 2021	81.84	82.36	81.52	82.03	1,289,368	+0.43(+0.53%)
May 25, 2021	82.53	82.81	81.34	81.60	1,121,787	-0.75(-0.91%)
May 24, 2021	82.34	82.67	81.40	82.35	566,221	+0.36(+0.45%)
May 21, 2021	82.11	83.00	81.59	81.98	657,967	+0.27(+0.33%)
May 20, 2021	82.22	82.74	81.39	81.71	988,026	-0.31(-0.37%)
May 19, 2021	81.23	82.06	79.54	82.02	740,131	-0.29(-0.35%)
May 18, 2021	83.82	83.82	82.24	82.31	987,548	-1.28(-1.53%)
May 17, 2021	83.22	83.98	82.39	83.58	639,957	-0.36(-0.43%)
May 14, 2021	82.67	84.03	82.63	83.95	575,354	+1.41(+1.70%)
May 13, 2021	81.45	82.80	81.39	82.54	705,119	+1.08(+1.33%)
May 12, 2021	83.84	84.00	81.40	81.46	835,758	-2.08(-2.49%)
May 11, 2021	83.79	84.29	82.51	83.54	1,018,336	-1.04(-1.23%)
May 10, 2021	84.67	85.03	83.68	84.58	886,588	+0.45(+0.53%)
May 07, 2021	82.90	84.38	82.58	84.13	593,199	+0.58(+0.69%)
May 06, 2021	83.10	83.66	82.33	83.56	530,902	+0.52(+0.63%)
May 05, 2021	83.27	83.29	81.55	83.03	445,035	-0.02(-0.02%)
May 04, 2021	81.22	83.10	81.22	83.05	728,959	+1.50(+1.84%)
May 03, 2021	82.20	82.37	81.03	81.55	593,663	-0.06(-0.07%)
Apr 30, 2021	82.60	82.60	80.97	81.61	1,009,660	-1.11(-1.34%)
Apr 29, 2021	82.39	82.91	81.70	82.72	831,869	+1.04(+1.28%)
Apr 28, 2021	82.81	83.79	81.66	81.67	1,015,336	-1.17(-1.42%)
Apr 27, 2021	81.85	82.89	81.70	82.85	700,392	+1.16(+1.41%)
Apr 26, 2021	81.20	82.47	81.20	81.69	840,108	+0.65(+0.80%)
Apr 23, 2021	79.36	81.34	78.53	81.04	1,422,328	+1.68(+2.11%)
Apr 22, 2021	81.20	81.53	79.32	79.36	1,419,422	+2.52(+3.27%)
Apr 21, 2021	75.64	77.18	75.40	76.85	865,637	+1.16(+1.54%)
Apr 20, 2021	76.58	78.08	75.40	75.68	834,621	-0.21(-0.28%)
Apr 19, 2021	77.16	77.34	75.68	75.90	1,235,484	-1.70(-2.18%)
Apr 16, 2021	77.24	77.80	76.65	77.59	708,963	+1.00(+1.30%)
Apr 15, 2021	77.44	77.82	75.87	76.60	666,439	-0.61(-0.80%)
Apr 14, 2021	76.90	78.12	76.90	77.21	1,068,092	+0.30(+0.39%)
Apr 13, 2021	76.08	77.04	75.64	76.91	1,145,546	+0.67(+0.88%)
Apr 12, 2021	75.47	76.36	75.45	76.24	689,106	+0.47(+0.61%)
Apr 09, 2021	75.14	75.99	74.97	75.78	1,052,280	+1.03(+1.38%)
Apr 08, 2021	74.26	75.02	73.68	74.74	723,046	+0.61(+0.83%)
Apr 07, 2021	73.94	74.29	73.43	74.13	876,685	+0.21(+0.29%)
Apr 06, 2021	72.62	75.11	72.30	73.91	1,373,735	+1.08(+1.48%)
Apr 05, 2021	72.89	73.69	72.31	72.83	873,958	+0.49(+0.68%)

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.