Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	81.78	83.03	81.78	82.96	809,385	+1.05(+1.29%)
Jun 29, 2021	81.93	82.33	81.55	81.90	504,206	-0.01(-0.01%)
Jun 28, 2021	82.71	82.71	81.66	81.91	322,525	-0.73(-0.88%)
Jun 25, 2021	82.45	82.89	82.00	82.64	520,096	+0.19(+0.23%)
Jun 24, 2021	82.14	82.74	81.26	82.45	399,943	+0.51(+0.62%)
Jun 23, 2021	82.55	82.65	81.82	81.94	256,054	-0.53(-0.64%)
Jun 22, 2021	82.65	83.07	81.89	82.47	216,296	-0.23(-0.28%)
Jun 21, 2021	82.36	82.83	81.99	82.70	251,336	+0.79(+0.97%)
Jun 18, 2021	82.74	83.03	81.50	81.90	670,035	-1.32(-1.59%)
Jun 17, 2021	84.45	84.46	82.82	83.22	459,882	-1.24(-1.47%)
Jun 16, 2021	85.94	86.14	84.44	84.46	337,094	-1.47(-1.72%)
Jun 15, 2021	85.95	86.16	85.13	85.94	256,915	+0.13(+0.15%)
Jun 14, 2021	85.90	86.15	85.29	85.81	441,612	-0.26(-0.31%)
Jun 11, 2021	86.72	86.72	85.56	86.07	707,476	-0.50(-0.58%)
Jun 10, 2021	87.21	87.44	86.35	86.57	251,095	-0.36(-0.42%)
Jun 09, 2021	87.12	87.41	86.80	86.94	195,002	-0.38(-0.44%)
Jun 08, 2021	87.86	87.89	86.88	87.32	241,807	-0.22(-0.25%)
Jun 07, 2021	87.71	87.86	86.60	87.54	452,089	-0.16(-0.19%)
Jun 04, 2021	88.16	88.25	87.46	87.70	338,345	-0.18(-0.21%)
Jun 03, 2021	88.37	88.39	87.32	87.88	247,806	-0.52(-0.59%)
Jun 02, 2021	88.46	88.84	87.70	88.40	330,004	+0.37(+0.42%)
Jun 01, 2021	86.89	88.17	86.63	88.03	290,784	+1.63(+1.89%)
May 28, 2021	86.34	86.76	85.38	86.40	320,617	+0.16(+0.19%)
May 27, 2021	87.12	87.65	86.19	86.24	530,858	-0.67(-0.77%)
May 26, 2021	86.70	87.12	85.53	86.91	358,691	+0.24(+0.27%)
May 25, 2021	87.37	87.70	86.67	86.67	225,833	-0.73(-0.83%)
May 24, 2021	86.91	87.71	86.78	87.40	267,874	+0.56(+0.65%)
May 21, 2021	86.90	87.27	86.30	86.84	431,106	+0.35(+0.40%)
May 20, 2021	86.93	87.16	85.90	86.49	326,944	-0.59(-0.68%)
May 19, 2021	87.74	87.83	86.53	87.08	298,100	-1.13(-1.28%)
May 18, 2021	88.91	89.07	88.17	88.21	343,002	-0.61(-0.69%)
May 17, 2021	87.96	89.24	87.00	88.82	541,599	+0.78(+0.89%)
May 14, 2021	88.07	88.39	87.37	88.04	251,032	+0.16(+0.19%)
May 13, 2021	86.25	88.43	85.94	87.87	407,249	+1.41(+1.63%)
May 12, 2021	86.86	87.36	86.30	86.46	473,384	-0.41(-0.47%)
May 11, 2021	86.26	87.26	86.19	86.87	475,760	+0.10(+0.12%)
May 10, 2021	86.96	88.23	86.77	86.77	299,298	+0.38(+0.44%)
May 07, 2021	84.95	86.56	84.72	86.39	603,332	+0.89(+1.04%)
May 06, 2021	83.84	85.74	83.57	85.50	406,788	+1.91(+2.29%)
May 05, 2021	83.95	84.04	82.72	83.59	695,667	-1.67(-1.95%)
May 04, 2021	85.12	86.04	82.22	85.25	928,730	-0.72(-0.84%)
May 03, 2021	85.23	86.46	85.14	85.97	531,916	+0.96(+1.12%)
Apr 30, 2021	84.74	85.38	84.21	85.02	439,492	+0.12(+0.14%)
Apr 29, 2021	85.64	85.96	84.34	84.90	235,352	-0.03(-0.03%)
Apr 28, 2021	84.94	85.46	84.65	84.93	419,905	+0.15(+0.17%)
Apr 27, 2021	83.68	85.21	83.50	84.78	344,410	+0.82(+0.98%)
Apr 26, 2021	84.88	84.96	83.77	83.96	386,983	-0.56(-0.66%)
Apr 23, 2021	83.87	84.83	83.09	84.52	280,505	+0.64(+0.76%)
Apr 22, 2021	84.70	84.80	83.83	83.88	261,305	-0.61(-0.72%)
Apr 21, 2021	83.69	84.94	83.27	84.49	459,235	+0.56(+0.67%)
Apr 20, 2021	84.42	84.65	83.39	83.92	562,960	-0.49(-0.58%)
Apr 19, 2021	85.07	85.89	83.92	84.42	336,499	-0.19(-0.23%)
Apr 16, 2021	84.01	84.81	83.56	84.61	285,010	+0.96(+1.14%)
Apr 15, 2021	83.59	83.92	82.92	83.65	282,938	+0.58(+0.70%)
Apr 14, 2021	82.54	83.34	81.96	83.07	315,541	+0.86(+1.04%)
Apr 13, 2021	82.15	82.59	81.90	82.21	210,284	-0.34(-0.41%)
Apr 12, 2021	83.21	83.41	82.33	82.55	259,851	+0.27(+0.33%)
Apr 09, 2021	82.54	82.80	81.74	82.28	277,978	-0.07(-0.09%)
Apr 08, 2021	81.49	82.50	81.15	82.35	345,015	+0.37(+0.46%)
Apr 07, 2021	82.46	82.46	81.74	81.98	282,902	-0.12(-0.14%)
Apr 06, 2021	82.00	82.55	81.72	82.09	655,736	+0.03(+0.03%)
Apr 05, 2021	82.25	82.45	81.76	82.07	216,135	-0.04(-0.04%)

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.