Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	79.19	81.57	79.18	81.22	208,628	+2.19(+2.78%)
Jun 29, 2021	80.61	80.73	78.19	79.03	207,378	-0.62(-0.78%)
Jun 28, 2021	80.78	80.87	77.90	79.65	260,283	-1.12(-1.39%)
Jun 25, 2021	82.99	83.43	80.32	80.76	889,311	-1.79(-2.17%)
Jun 24, 2021	80.81	83.29	80.67	82.56	188,654	+2.60(+3.26%)
Jun 23, 2021	79.76	80.84	79.38	79.95	218,067	-0.35(-0.43%)
Jun 22, 2021	79.60	80.65	78.03	80.30	163,189	+0.37(+0.47%)
Jun 21, 2021	78.32	80.68	77.35	79.93	324,867	+1.82(+2.33%)
Jun 18, 2021	79.32	80.26	77.94	78.11	435,566	-2.56(-3.17%)
Jun 17, 2021	83.40	84.10	79.96	80.66	185,071	-2.67(-3.20%)
Jun 16, 2021	82.81	83.67	81.16	83.33	218,586	+0.57(+0.69%)
Jun 15, 2021	83.72	84.46	82.58	82.76	202,849	-0.51(-0.61%)
Jun 14, 2021	84.55	85.07	82.95	83.27	168,442	-1.21(-1.43%)
Jun 11, 2021	84.45	85.52	83.79	84.48	147,983	+0.61(+0.73%)
Jun 10, 2021	86.13	86.59	83.65	83.87	182,464	-2.46(-2.85%)
Jun 09, 2021	89.20	89.36	86.13	86.33	144,070	-2.07(-2.35%)
Jun 08, 2021	84.60	89.05	84.60	88.40	246,871	+4.34(+5.16%)
Jun 07, 2021	83.30	84.31	83.04	84.06	200,783	+1.02(+1.23%)
Jun 04, 2021	82.43	83.13	81.17	83.04	161,294	+1.02(+1.24%)
Jun 03, 2021	83.88	83.88	81.69	82.02	252,567	-2.57(-3.03%)
Jun 02, 2021	85.62	86.00	83.92	84.59	161,615	-0.29(-0.34%)
Jun 01, 2021	87.35	87.35	83.60	84.88	250,319	-1.53(-1.77%)
May 28, 2021	86.73	86.83	84.27	86.41	146,858	-0.08(-0.09%)
May 27, 2021	85.66	86.67	83.88	86.49	268,302	+1.86(+2.19%)
May 26, 2021	83.25	85.21	83.25	84.63	195,878	+1.66(+2.00%)
May 25, 2021	86.09	86.69	82.71	82.98	293,485	-2.36(-2.76%)
May 24, 2021	85.54	86.00	83.91	85.33	164,570	+0.96(+1.14%)
May 21, 2021	87.39	87.70	84.29	84.37	248,075	-1.87(-2.17%)
May 20, 2021	86.79	86.96	84.94	86.24	280,756	-1.37(-1.57%)
May 19, 2021	86.45	88.42	84.72	87.62	166,894	-0.74(-0.83%)
May 18, 2021	90.35	90.91	88.23	88.35	253,011	-1.84(-2.04%)
May 17, 2021	88.05	90.49	86.96	90.19	369,288	+1.77(+2.00%)
May 14, 2021	85.87	88.63	85.06	88.43	237,145	+3.66(+4.32%)
May 13, 2021	82.01	85.53	82.01	84.77	306,343	+2.81(+3.43%)
May 12, 2021	86.32	87.31	81.19	81.96	372,058	-4.26(-4.94%)
May 11, 2021	86.99	87.80	85.23	86.22	338,334	-2.67(-3.00%)
May 10, 2021	90.06	91.64	88.25	88.88	265,214	-1.17(-1.30%)
May 07, 2021	89.39	90.64	88.74	90.06	280,217	+0.89(+1.00%)
May 06, 2021	87.32	89.23	87.13	89.16	399,605	+3.52(+4.11%)
May 05, 2021	86.72	90.09	84.86	85.64	447,900	-2.60(-2.95%)
May 04, 2021	87.92	88.76	86.49	88.25	333,162	+0.45(+0.51%)
May 03, 2021	88.57	89.39	86.67	87.80	332,041	-0.15(-0.18%)
Apr 30, 2021	88.05	89.86	87.30	87.95	240,103	-0.92(-1.03%)
Apr 29, 2021	85.53	89.16	85.52	88.87	393,463	+4.50(+5.34%)
Apr 28, 2021	83.20	85.89	81.94	84.37	504,290	+1.67(+2.01%)
Apr 27, 2021	83.23	84.25	82.36	82.70	170,983	-0.03(-0.03%)
Apr 26, 2021	84.18	85.26	81.58	82.73	274,195	-0.20(-0.24%)
Apr 23, 2021	82.76	83.49	81.56	82.93	207,356	+0.05(+0.05%)
Apr 22, 2021	82.36	84.35	82.13	82.89	218,066	+0.79(+0.96%)
Apr 21, 2021	80.74	82.51	79.79	82.09	245,682	+1.09(+1.35%)
Apr 20, 2021	83.74	84.59	80.36	81.00	372,898	-3.47(-4.10%)
Apr 19, 2021	84.60	85.21	83.42	84.47	204,601	+0.44(+0.52%)
Apr 16, 2021	84.63	86.00	83.66	84.03	238,674	-0.17(-0.21%)
Apr 15, 2021	84.25	85.18	82.80	84.20	358,961	+0.79(+0.95%)
Apr 14, 2021	83.72	85.98	83.15	83.41	360,982	-0.70(-0.83%)
Apr 13, 2021	85.67	85.83	82.97	84.11	362,506	-2.47(-2.85%)
Apr 12, 2021	85.54	86.74	84.81	86.58	229,812	+1.06(+1.25%)
Apr 09, 2021	84.63	85.52	83.42	85.52	248,564	+1.34(+1.59%)
Apr 08, 2021	82.40	84.74	81.72	84.18	314,330	+1.96(+2.38%)
Apr 07, 2021	81.02	83.00	80.56	82.22	373,886	+1.19(+1.47%)
Apr 06, 2021	80.91	83.89	80.66	81.03	418,710	+1.06(+1.33%)
Apr 05, 2021	84.62	84.70	79.94	79.96	675,976	-3.17(-3.81%)

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.