Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	78.88	79.08	77.13	77.74	730,503	-1.08(-1.37%)
Jun 29, 2021	80.78	80.98	78.38	78.82	792,866	-1.96(-2.43%)
Jun 28, 2021	80.98	81.24	79.68	80.78	462,876	+0.38(+0.47%)
Jun 25, 2021	79.80	80.89	78.30	80.40	1,231,051	+0.72(+0.90%)
Jun 24, 2021	78.51	80.47	78.09	79.68	631,288	+1.32(+1.68%)
Jun 23, 2021	79.61	80.00	78.03	78.36	578,325	-1.24(-1.56%)
Jun 22, 2021	78.19	79.92	77.34	79.60	553,538	+0.80(+1.02%)
Jun 21, 2021	79.53	79.69	77.38	78.80	1,019,836	-0.55(-0.69%)
Jun 18, 2021	79.23	79.94	78.02	79.35	1,431,040	-0.74(-0.92%)
Jun 17, 2021	81.77	82.56	79.62	80.09	611,607	-2.05(-2.50%)
Jun 16, 2021	82.84	83.30	80.53	82.14	812,671	-1.00(-1.20%)
Jun 15, 2021	86.69	90.00	83.01	83.14	1,281,353	-2.98(-3.46%)
Jun 14, 2021	86.05	87.67	85.54	86.12	793,166	+0.12(+0.14%)
Jun 11, 2021	86.00	86.78	84.75	86.00	1,137,386	-0.75(-0.86%)
Jun 10, 2021	82.28	87.18	80.60	86.75	1,405,106	+4.04(+4.88%)
Jun 09, 2021	79.45	84.11	79.45	82.71	1,543,022	+3.07(+3.85%)
Jun 08, 2021	80.02	81.30	78.22	79.64	930,886	+0.05(+0.06%)
Jun 07, 2021	73.10	80.91	72.30	79.59	2,248,957	+6.62(+9.07%)
Jun 04, 2021	73.92	73.92	72.20	72.97	803,605	-0.79(-1.07%)
Jun 03, 2021	75.00	75.81	73.56	73.76	638,046	-1.70(-2.25%)
Jun 02, 2021	75.73	76.47	74.62	75.46	907,535	-0.20(-0.26%)
Jun 01, 2021	76.01	76.58	73.89	75.66	906,985	+0.01(+0.01%)
May 28, 2021	76.86	79.13	75.49	75.65	1,199,756	-1.21(-1.57%)
May 27, 2021	74.71	77.00	73.19	76.86	4,661,553	+1.91(+2.55%)
May 26, 2021	75.50	75.98	73.81	74.95	899,201	-0.15(-0.20%)
May 25, 2021	77.12	77.34	74.50	75.10	944,579	-2.11(-2.73%)
May 24, 2021	79.76	79.85	76.73	77.21	1,137,912	-2.37(-2.98%)
May 21, 2021	80.21	80.97	79.35	79.58	1,095,224	-0.63(-0.79%)
May 20, 2021	77.14	81.21	76.60	80.21	1,565,621	+3.29(+4.28%)
May 19, 2021	79.13	79.25	75.14	76.92	1,964,732	-4.52(-5.55%)
May 18, 2021	79.27	85.48	77.25	81.44	4,010,979	+6.31(+8.40%)
May 17, 2021	75.19	76.22	74.44	75.13	571,459	-0.92(-1.21%)
May 14, 2021	72.67	76.10	72.35	76.05	1,070,552	+3.54(+4.88%)
May 13, 2021	74.22	74.49	70.18	72.51	1,079,110	-1.38(-1.87%)
May 12, 2021	70.28	74.40	69.78	73.89	1,420,335	+2.87(+4.04%)
May 11, 2021	67.85	71.32	67.68	71.02	1,324,441	+0.99(+1.41%)
May 10, 2021	74.37	74.37	70.01	70.03	1,438,856	-4.54(-6.09%)
May 07, 2021	75.01	76.88	74.04	74.57	1,091,244	-0.04(-0.05%)
May 06, 2021	72.54	76.94	72.54	74.61	2,102,577	+1.84(+2.53%)
May 05, 2021	74.26	75.21	72.62	72.77	981,643	-1.25(-1.69%)
May 04, 2021	76.28	76.89	73.62	74.02	1,465,527	-3.09(-4.01%)
May 03, 2021	71.25	78.52	71.25	77.11	3,112,648	+6.27(+8.85%)
Apr 30, 2021	71.10	72.19	70.52	70.84	797,600	-0.57(-0.80%)
Apr 29, 2021	70.36	71.48	69.25	71.41	710,033	+1.36(+1.94%)
Apr 28, 2021	70.11	71.18	69.75	70.05	578,712	-0.46(-0.65%)
Apr 27, 2021	74.00	74.00	70.35	70.51	747,316	-2.79(-3.81%)
Apr 26, 2021	71.37	73.61	70.19	73.30	703,282	+2.36(+3.33%)
Apr 23, 2021	71.27	71.60	70.04	70.94	784,400	-0.44(-0.62%)
Apr 22, 2021	71.84	73.34	70.70	71.38	834,445	-0.78(-1.08%)
Apr 21, 2021	70.56	72.48	70.24	72.16	499,280	+0.86(+1.21%)
Apr 20, 2021	69.67	71.90	69.67	71.30	651,375	+0.98(+1.39%)
Apr 19, 2021	71.00	72.92	70.04	70.32	711,473	-1.48(-2.06%)
Apr 16, 2021	72.41	73.00	70.73	71.80	670,400	-0.83(-1.14%)
Apr 15, 2021	73.88	75.77	72.47	72.63	717,413	-0.80(-1.09%)
Apr 14, 2021	70.47	74.49	70.01	73.43	1,238,478	+3.44(+4.91%)
Apr 13, 2021	69.27	70.34	68.04	69.99	1,104,315	+0.61(+0.88%)
Apr 12, 2021	70.42	70.70	68.34	69.38	1,151,609	-1.16(-1.64%)
Apr 09, 2021	71.62	71.62	70.00	70.54	781,700	-0.92(-1.29%)
Apr 08, 2021	72.72	73.30	71.02	71.46	819,473	-0.37(-0.52%)
Apr 07, 2021	73.94	74.50	71.71	71.83	745,166	-2.10(-2.84%)
Apr 06, 2021	75.28	75.83	73.69	73.93	665,963	-1.68(-2.22%)
Apr 05, 2021	76.59	77.24	75.24	75.61	663,127	-0.60(-0.79%)

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.