Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	179.02	180.22	175.21	176.97	158,885	-2.81(-1.56%)
May 27, 2022	175.79	180.16	175.79	179.78	121,052	+4.03(+2.29%)
May 26, 2022	178.14	183.72	173.64	175.75	237,221	+0.02(+0.01%)
May 25, 2022	169.51	178.73	169.32	175.73	248,057	+4.25(+2.48%)
May 24, 2022	169.08	172.25	169.08	171.48	187,500	+1.90(+1.12%)
May 23, 2022	170.83	171.45	166.18	169.58	235,958	-1.30(-0.76%)
May 20, 2022	178.59	178.59	163.48	170.88	384,642	-5.75(-3.26%)
May 19, 2022	170.90	180.30	170.90	176.63	189,270	+5.30(+3.09%)
May 18, 2022	181.40	181.68	169.54	171.33	248,732	-12.43(-6.76%)
May 17, 2022	182.18	185.08	180.30	183.76	155,163	+4.17(+2.32%)
May 16, 2022	182.27	184.16	177.43	179.59	207,628	-4.77(-2.59%)
May 13, 2022	179.10	186.22	179.10	184.36	181,242	+7.33(+4.14%)
May 12, 2022	174.24	179.71	171.39	177.04	198,593	+2.82(+1.62%)
May 11, 2022	176.06	181.21	173.01	174.21	119,842	-0.67(-0.38%)
May 10, 2022	176.63	178.15	170.62	174.88	182,299	-1.82(-1.03%)
May 09, 2022	177.74	181.80	175.38	176.70	205,847	-2.84(-1.58%)
May 06, 2022	180.22	180.57	176.66	179.54	114,113	-0.43(-0.24%)
May 05, 2022	182.65	183.00	176.69	179.98	108,616	-5.90(-3.17%)
May 04, 2022	180.27	186.54	177.89	185.88	149,969	+4.15(+2.28%)
May 03, 2022	175.99	183.11	175.09	181.73	140,935	+5.98(+3.40%)
May 02, 2022	173.54	175.87	169.87	175.75	175,797	+4.49(+2.62%)
Apr 29, 2022	175.12	178.94	170.82	171.25	186,765	-3.74(-2.14%)
Apr 28, 2022	168.95	177.06	165.51	174.99	167,073	+9.26(+5.59%)
Apr 27, 2022	171.72	174.38	161.37	165.73	206,074	+2.09(+1.27%)
Apr 26, 2022	165.45	168.33	163.64	163.64	163,779	-5.38(-3.18%)
Apr 25, 2022	164.18	169.65	162.37	169.02	159,234	+3.89(+2.36%)
Apr 22, 2022	165.30	170.51	162.95	165.13	131,804	-1.43(-0.86%)
Apr 21, 2022	174.07	174.15	165.51	166.55	166,908	-3.96(-2.32%)
Apr 20, 2022	175.26	177.73	170.35	170.52	131,962	-1.96(-1.13%)
Apr 19, 2022	163.09	174.09	163.09	172.47	152,268	+10.78(+6.67%)
Apr 18, 2022	159.03	163.08	158.92	161.69	138,033	+2.42(+1.52%)
Apr 14, 2022	160.26	163.20	158.35	159.28	149,293	+0.40(+0.25%)
Apr 13, 2022	157.31	160.28	156.21	158.87	189,349	+1.52(+0.97%)
Apr 12, 2022	156.53	163.41	155.97	157.35	300,111	-0.49(-0.31%)
Apr 11, 2022	151.45	159.43	151.45	157.84	245,007	+7.40(+4.92%)
Apr 08, 2022	147.33	153.25	146.53	150.44	187,612	+2.35(+1.59%)
Apr 07, 2022	149.35	150.37	143.30	148.09	318,388	-6.22(-4.03%)
Apr 06, 2022	155.84	159.14	153.14	154.31	218,387	-1.88(-1.20%)
Apr 05, 2022	160.85	161.46	155.13	156.19	152,985	-6.70(-4.11%)
Apr 04, 2022	162.31	165.89	161.50	162.88	162,741	+1.03(+0.64%)
Apr 01, 2022	166.53	167.10	160.62	161.85	259,798	-3.20(-1.94%)
Mar 31, 2022	176.57	176.57	164.13	165.05	220,506	-12.52(-7.05%)
Mar 30, 2022	184.74	185.74	177.31	177.57	105,197	-8.62(-4.63%)
Mar 29, 2022	184.58	187.16	182.94	186.19	172,199	+5.16(+2.85%)
Mar 28, 2022	182.48	183.62	178.34	181.03	281,305	-2.09(-1.14%)
Mar 25, 2022	186.48	187.73	182.35	183.12	210,917	-2.88(-1.55%)
Mar 24, 2022	186.41	191.23	184.38	186.00	118,490	-0.41(-0.22%)
Mar 23, 2022	191.86	192.40	185.66	186.42	102,710	-6.25(-3.25%)
Mar 22, 2022	194.17	196.28	189.22	192.67	175,478	+0.45(+0.24%)
Mar 21, 2022	195.42	197.53	190.70	192.22	141,069	-2.38(-1.22%)
Mar 18, 2022	192.44	194.68	185.97	194.60	503,744	-0.43(-0.22%)
Mar 17, 2022	191.91	195.10	189.37	195.03	156,349	+1.98(+1.02%)
Mar 16, 2022	185.87	193.73	184.88	193.06	263,652	+8.64(+4.68%)
Mar 15, 2022	182.34	184.68	180.47	184.42	167,428	+2.87(+1.58%)
Mar 14, 2022	186.44	186.47	178.57	181.55	357,957	-2.80(-1.52%)
Mar 11, 2022	185.66	187.30	183.29	184.35	202,315	-1.30(-0.70%)
Mar 10, 2022	181.84	185.68		185.65	204,009	+0.33(+0.18%)
Mar 09, 2022	192.26	192.26	184.48	185.32	216,319	-2.10(-1.12%)
Mar 08, 2022	183.00	192.27	179.47	187.42	335,968	+5.06(+2.78%)
Mar 07, 2022	184.67	186.05	180.55	182.36	315,481	-2.48(-1.34%)
Mar 04, 2022	183.23	187.13	181.68	184.83	211,169	-1.23(-0.66%)
Mar 03, 2022	191.88	191.88	182.92	186.06	254,241	-5.50(-2.87%)
Mar 02, 2022	180.73	192.11	180.33	191.56	290,939	+13.47(+7.57%)
Mar 01, 2022	177.02	180.19	174.63	178.09	293,365	-0.83(-0.46%)
Feb 28, 2022	177.59	181.40	175.74	178.91	501,007	-2.28(-1.26%)
Feb 25, 2022	173.24	181.85	174.87	181.19	170,958	+7.72(+4.45%)
Feb 24, 2022	168.77	174.41	166.74	173.47	209,845	+0.78(+0.45%)
Feb 23, 2022	174.06	177.79	172.20	172.69	226,452	-1.17(-0.67%)
Feb 22, 2022	177.50	177.50	172.19	173.85	223,451	-3.78(-2.13%)
Feb 18, 2022				177.63	0	+0.88(+0.50%)
Feb 17, 2022	179.03	179.03	170.53	176.75	267,932	+2.39(+1.37%)
Feb 16, 2022	172.08	176.71	170.97	174.35	198,717	+0.74(+0.42%)
Feb 15, 2022	168.90	174.79	168.65	173.62	212,144	+8.60(+5.21%)
Feb 14, 2022	167.03	171.61	164.57	165.02	377,673	-2.01(-1.20%)
Feb 11, 2022	166.44	169.05	164.00	167.03	278,509	+3.79(+2.32%)
Feb 10, 2022	174.61	174.61	158.18	163.24	291,088	-9.38(-5.44%)
Feb 09, 2022	169.90	173.96	167.15	172.63	288,188	+6.74(+4.06%)
Feb 08, 2022	157.51	167.22	157.51	165.88	146,901	+7.59(+4.79%)
Feb 07, 2022	159.44	163.49	157.15	158.30	160,423	-1.14(-0.71%)
Feb 04, 2022	164.56	165.32	156.45	159.44	125,603	-5.34(-3.24%)
Feb 03, 2022	169.24		164.26	164.78	108,703	-3.22(-1.92%)
Feb 02, 2022	168.57	169.62	164.14	167.99	134,326	+0.07(+0.04%)
Feb 01, 2022	166.38	168.47	162.09	167.93	177,959	+1.26(+0.75%)
Jan 31, 2022	161.65	166.67		166.67	133,503	+2.45(+1.49%)
Jan 28, 2022	164.25	164.85	158.82	164.22	109,488	+0.68(+0.41%)
Jan 27, 2022	166.69	169.84	162.29	163.54	129,356	-2.81(-1.69%)
Jan 26, 2022	174.71	174.71	165.33	166.34	114,248	-6.12(-3.55%)
Jan 25, 2022	173.19	175.85	170.26	172.47	120,902	-3.43(-1.95%)
Jan 24, 2022	166.21	176.96	162.12	175.90	251,506	+8.23(+4.91%)
Jan 21, 2022	168.53	172.72	165.15	167.67	252,457	-0.79(-0.47%)
Jan 20, 2022	175.25	179.17	168.02	168.46	169,164	-7.42(-4.22%)
Jan 19, 2022	178.97	179.54	173.84	175.88	160,685	-3.32(-1.85%)
Jan 18, 2022	179.91	183.91	176.54	179.19	190,289	-0.99(-0.55%)
Jan 14, 2022				180.19	0	-3.74(-2.03%)
Jan 13, 2022	184.90	188.31	182.81	183.92	98,417	+0.99(+0.54%)
Jan 12, 2022	186.51	189.21	181.82	182.93	123,442	-4.42(-2.36%)
Jan 11, 2022	188.23	191.01	184.22	187.35	99,079	-2.51(-1.32%)
Jan 10, 2022	186.58	190.31	183.70	189.86	118,002	+2.20(+1.17%)
Jan 07, 2022	191.33	194.92	187.03	187.66	83,066	-3.50(-1.83%)
Jan 06, 2022	191.33	193.54	187.05	191.17	90,836	+1.83(+0.96%)
Jan 05, 2022	192.05	198.10	188.91	189.34	138,948	-2.74(-1.43%)
Jan 04, 2022	187.57	192.84	187.57	192.08	176,667	+6.03(+3.24%)
Jan 03, 2022	192.28	196.22	184.88	186.05	267,374	-5.56(-2.90%)
Dec 31, 2021	189.84	192.06	188.21	191.61	155,498	+0.96(+0.50%)
Dec 30, 2021	189.35	192.07	189.35	190.65	105,953	+2.19(+1.16%)
Dec 29, 2021	189.19	190.87	187.55	188.46	222,948	-0.55(-0.29%)
Dec 28, 2021	185.64	189.91	185.64	189.01	74,608	+0.42(+0.22%)
Dec 27, 2021	186.00	189.72	185.16	188.59	105,274	+4.11(+2.23%)
Dec 23, 2021	184.52	185.40	181.61	184.47	142,201	+0.06(+0.03%)
Dec 22, 2021	185.64	187.23	182.37	184.41	163,232	+0.37(+0.20%)
Dec 21, 2021	189.68	190.50	183.84	184.04	140,293	-4.32(-2.29%)
Dec 20, 2021	186.48	189.54	181.24	188.36	252,791	+0.88(+0.47%)
Dec 17, 2021	190.41	193.15	187.30	187.48	504,145	-4.08(-2.13%)
Dec 16, 2021	196.81	200.92	191.56	191.56	224,956	-3.62(-1.86%)
Dec 15, 2021	190.66	198.60	190.66	195.18	213,994	+4.79(+2.52%)
Dec 14, 2021	189.42	198.51	189.42	190.39	228,481	-0.11(-0.06%)
Dec 13, 2021	197.92	197.92	190.45	190.50	197,073	-8.32(-4.19%)
Dec 10, 2021	197.81	200.11	196.30	198.82	121,282	+0.56(+0.28%)
Dec 09, 2021	196.29	200.23	196.29	198.26	110,929	-0.08(-0.04%)
Dec 08, 2021	200.91	202.88	196.17	198.34	155,987	-1.92(-0.96%)
Dec 07, 2021	206.28	207.46	199.77	200.27	134,742	-2.00(-0.99%)
Dec 06, 2021	200.42	208.31	198.58	202.27	149,264	+4.56(+2.31%)
Dec 03, 2021	199.45	201.04	195.35	197.70	161,502	-1.23(-0.62%)
Dec 02, 2021	187.02	202.72	187.02	198.93	363,253	+12.98(+6.98%)
Dec 01, 2021	195.26	196.03	185.94	185.96	232,754	-5.19(-2.72%)
Nov 30, 2021	190.93	195.86	189.79	191.15	219,224	-1.47(-0.76%)
Nov 29, 2021	199.87	199.87	192.37	192.62	246,973	-3.13(-1.60%)
Nov 26, 2021	191.45	198.13	191.01	195.75	83,651	-4.41(-2.20%)
Nov 24, 2021	200.73	202.19	198.86	200.16	136,927	-1.25(-0.62%)
Nov 23, 2021	201.01	205.44	200.17	201.41	203,384	-0.38(-0.19%)
Nov 22, 2021	190.75	203.01	187.67	201.79	258,374	+14.81(+7.92%)
Nov 19, 2021	185.72	188.38	182.45	186.98	224,534	-0.75(-0.40%)
Nov 18, 2021	186.32	190.94	187.68	187.73	356,560	+2.62(+1.41%)
Nov 17, 2021	204.07	204.33	181.63	185.12	418,635	-22.10(-10.67%)
Nov 16, 2021	201.39	207.50	200.71	207.22	199,895	+6.07(+3.02%)
Nov 15, 2021	203.30	205.47	200.36	201.14	109,232	-1.72(-0.85%)
Nov 12, 2021	201.22	203.28	199.85	202.87	104,633	+3.29(+1.65%)
Nov 11, 2021	200.36	203.28	199.57	199.58	103,568	+0.19(+0.09%)
Nov 10, 2021	197.97			199.39	174,603	+0.99(+0.50%)
Nov 09, 2021	196.72	199.91	196.22	198.40	166,841	+1.86(+0.95%)
Nov 08, 2021	194.81	197.75	194.08	196.54	144,325	+3.53(+1.83%)
Nov 05, 2021	195.95	198.89	192.89	193.01	203,297	-1.04(-0.54%)
Nov 04, 2021	194.62	196.17	190.22	194.05	184,672	-0.44(-0.23%)
Nov 03, 2021	186.19	197.16	185.44	194.49	191,682	+7.37(+3.94%)
Nov 02, 2021	184.67	190.19	181.36	187.12	186,062	+2.07(+1.12%)
Nov 01, 2021	177.35	189.65	176.16	185.06	261,602	+8.90(+5.05%)
Oct 29, 2021	174.74	180.58	173.12	176.16	195,295	+0.53(+0.30%)
Oct 28, 2021	183.32	183.32	171.57	175.63	224,373	-0.97(-0.55%)
Oct 27, 2021	184.19	184.83	174.37	176.60	217,148	-8.32(-4.50%)
Oct 26, 2021	199.45		184.30	184.92	124,429	-14.03(-7.05%)
Oct 25, 2021	196.86	199.50	196.15	198.95	102,945	+2.50(+1.27%)
Oct 22, 2021	194.12	198.22	193.99	196.45	120,933	+1.52(+0.78%)
Oct 21, 2021	188.88	195.16	187.28	194.93	220,868	+8.59(+4.61%)
Oct 20, 2021	181.65	188.11	181.65	186.34	158,461	+6.57(+3.66%)
Oct 19, 2021	178.43	180.60	175.69	179.77	164,641	+4.09(+2.33%)
Oct 18, 2021	177.01	179.46	174.66	175.68	226,994	-2.45(-1.38%)
Oct 15, 2021	184.42	184.42	177.88	178.13	194,389	-0.67(-0.37%)
Oct 14, 2021	182.25	182.25	178.29	178.80	132,560	-1.93(-1.07%)
Oct 13, 2021	183.94	183.94	179.49	180.73	86,256	-3.33(-1.81%)
Oct 12, 2021	183.02	184.18	180.43	184.06	145,084	+0.96(+0.52%)
Oct 11, 2021	186.28	189.08	182.41	183.10	120,954	-4.21(-2.25%)
Oct 08, 2021	187.87	191.52	186.99	187.31	82,323	-0.73(-0.39%)
Oct 07, 2021	186.81	189.69	185.94	188.04	110,404	+3.12(+1.68%)
Oct 06, 2021	184.16	186.72	182.24	184.93	124,558	-0.09(-0.05%)
Oct 05, 2021	189.44	189.65	182.43	185.02	170,768	-3.07(-1.63%)
Oct 04, 2021	183.40	189.08	183.25	188.08	93,417	+3.59(+1.94%)
Oct 01, 2021	186.18	186.81	179.91	184.50	186,861	+0.42(+0.23%)
Sep 30, 2021	197.52	199.22	183.27	184.08	292,209	-16.54(-8.24%)
Sep 29, 2021	197.41	202.23	196.60	200.62	169,965	+4.35(+2.22%)
Sep 28, 2021	197.41	200.63	193.43	196.26	137,784	-1.81(-0.91%)
Sep 27, 2021	192.24	198.37	190.75	198.08	169,023	+7.80(+4.10%)
Sep 24, 2021	190.44	192.20	187.69	190.28	109,815	+0.91(+0.48%)
Sep 23, 2021	188.70	194.05	188.70	189.37	177,427	+0.86(+0.46%)
Sep 22, 2021	183.21	191.62	183.21	188.50	269,122	+8.56(+4.76%)
Sep 21, 2021	178.38	182.18	175.30	179.94	189,604	+5.75(+3.30%)
Sep 20, 2021	174.47	177.17	171.29	174.19	131,486	-4.53(-2.53%)
Sep 17, 2021	176.97	179.87	176.57	178.72	374,850	+3.87(+2.21%)
Sep 16, 2021	169.38	175.91	168.19	174.85	174,341	+7.84(+4.69%)
Sep 15, 2021	162.13	167.18	161.66	167.01	197,317	+6.10(+3.79%)
Sep 14, 2021	162.35	164.12	159.09	160.91	124,279	+0.24(+0.15%)
Sep 13, 2021	158.31	160.82	154.30	160.67	120,650	+5.59(+3.61%)
Sep 10, 2021	157.46	158.74	154.87	155.08	81,902	-1.05(-0.67%)
Sep 09, 2021	155.64	160.56	155.64	156.12	82,281	-0.88(-0.56%)
Sep 08, 2021	153.99	156.99	151.28	157.01	123,854	+2.52(+1.63%)
Sep 07, 2021	157.98	161.26	154.41	154.49	94,527	-3.50(-2.21%)
Sep 03, 2021	157.13	159.64	154.80	157.99	74,813	-0.07(-0.04%)
Sep 02, 2021	161.26	162.01	157.56	158.05	119,706	-3.62(-2.24%)
Sep 01, 2021	162.95	164.34	160.91	161.68	113,026	-0.41(-0.25%)
Aug 31, 2021	162.02	163.95	159.24	162.09	172,681	+0.90(+0.56%)
Aug 30, 2021	163.44	163.44	159.71	161.19	117,922	-1.32(-0.81%)
Aug 27, 2021	158.20	163.25	158.01	162.51	139,671	+4.16(+2.62%)
Aug 26, 2021	160.54	162.14	157.85	158.35	94,252	-3.26(-2.01%)
Aug 25, 2021	162.93	164.40	160.88	161.61	104,671	-0.24(-0.15%)
Aug 24, 2021	159.82	162.74	159.06	161.85	142,866	+3.33(+2.10%)
Aug 23, 2021	156.44	159.05	153.79	158.52	140,983	+3.05(+1.96%)
Aug 20, 2021	155.87	157.22	152.68	155.47	143,001	-1.63(-1.04%)
Aug 19, 2021	157.42	159.15	154.51	157.10	178,525	-2.59(-1.62%)
Aug 18, 2021	162.30	166.85	159.22	159.69	167,362	-1.73(-1.07%)
Aug 17, 2021	168.84	170.31	159.26	161.42	166,381	-9.94(-5.80%)
Aug 16, 2021	166.21	172.76	163.29	171.37	189,521	+4.23(+2.53%)
Aug 13, 2021	172.13	172.13	165.73	167.13	127,674	-4.21(-2.46%)
Aug 12, 2021	168.74	171.98	166.62	171.35	156,592	+3.21(+1.91%)
Aug 11, 2021	168.50	169.23	165.67	168.14	126,955	+0.30(+0.18%)
Aug 10, 2021	162.28	169.03	162.28	167.84	140,379	+4.17(+2.55%)
Aug 09, 2021	161.35	165.41	157.77	163.66	176,841	+0.68(+0.42%)
Aug 06, 2021	165.07	166.90	160.26	162.98	180,113	+0.88(+0.54%)
Aug 05, 2021	161.24	164.70	159.87	162.10	165,270	+2.86(+1.80%)
Aug 04, 2021	163.43	165.71	157.63	159.23	220,854	-6.12(-3.70%)
Aug 03, 2021	168.21	170.19	164.73	165.35	345,329	-2.24(-1.34%)
Aug 02, 2021	170.85	175.99	167.19	167.59	250,740	-2.28(-1.34%)
Jul 30, 2021	167.47	171.71	165.03	169.87	205,299	+4.40(+2.66%)
Jul 29, 2021	162.94	167.19	158.66	165.47	231,506	+4.17(+2.58%)
Jul 28, 2021	163.31	164.81	156.56	161.31	259,130	-0.60(-0.37%)
Jul 27, 2021	161.55	162.25	158.64	161.90	201,481	-0.01(-0.01%)
Jul 26, 2021	163.59	165.50	159.30	161.91	226,092	-3.04(-1.84%)
Jul 23, 2021	167.54	168.97	163.64	164.95	174,989	-0.92(-0.55%)
Jul 22, 2021	170.59	171.09	165.31	165.87	185,491	-5.72(-3.33%)
Jul 21, 2021	169.61	177.90	169.29	171.59	346,237	+5.71(+3.44%)
Jul 20, 2021	158.67	168.73	157.79	165.88	247,987	+7.77(+4.92%)
Jul 19, 2021	154.69	162.01	153.53	158.11	212,833	-0.36(-0.23%)
Jul 16, 2021	163.21	163.62	157.39	158.47	185,486	-2.60(-1.61%)
Jul 15, 2021	163.56	168.13	158.48	161.07	175,045	-3.36(-2.05%)
Jul 14, 2021	165.35	168.20	163.77	164.44	179,378	+0.67(+0.41%)
Jul 13, 2021	166.71	167.24	163.19	163.77	177,918	-3.55(-2.12%)
Jul 12, 2021	168.43	172.81	165.10	167.32	299,731	-2.62(-1.54%)
Jul 09, 2021	162.25	170.86	162.25	169.94	307,363	+10.70(+6.72%)
Jul 08, 2021	146.23	161.86	143.50	159.24	387,813	+12.27(+8.35%)
Jul 07, 2021	144.61	148.82	142.89	146.97	275,419	+0.62(+0.43%)
Jul 06, 2021	155.94	155.94	146.34	146.35	237,948	-9.60(-6.16%)
Jul 02, 2021	156.62	158.91	155.43	155.95	152,597	-0.15(-0.09%)
Jul 01, 2021	151.89	157.04	151.89	156.10	172,755	+5.10(+3.38%)
Jun 30, 2021	146.99	151.34	146.73	150.99	232,115	+3.50(+2.37%)
Jun 29, 2021	149.97	151.05	147.19	147.49	142,620	-2.19(-1.46%)
Jun 28, 2021	154.66	154.66	148.59	149.68	360,950	-4.89(-3.16%)
Jun 25, 2021	151.65	156.43	150.81	154.57	497,294	+3.92(+2.60%)
Jun 24, 2021	150.94	151.48	148.02	150.65	214,936	-0.16(-0.10%)
Jun 23, 2021	149.53	152.04	146.46	150.81	176,438	+2.11(+1.42%)
Jun 22, 2021	146.34	149.03	144.34	148.69	154,907	+2.41(+1.65%)
Jun 21, 2021	141.42	148.32	141.42	146.28	174,250	+5.46(+3.87%)
Jun 18, 2021	141.76	145.68	139.82	140.82	263,062	-4.76(-3.27%)
Jun 17, 2021	152.85	152.85	144.57	145.59	288,429	-7.07(-4.63%)
Jun 16, 2021	151.20	153.19	148.72	152.65	154,880	+0.76(+0.50%)
Jun 15, 2021	149.85	152.52	146.74	151.89	123,514	+3.17(+2.13%)
Jun 14, 2021	155.26	155.26	148.13	148.72	129,153	-6.54(-4.21%)
Jun 11, 2021	152.29	155.30	151.96	155.26	162,714	+4.96(+3.30%)
Jun 10, 2021	154.61	154.61	149.95	150.31	97,850	-2.89(-1.88%)
Jun 09, 2021	155.49	155.49	152.14	153.19	109,499	-1.88(-1.21%)
Jun 08, 2021	153.58	156.70	151.69	155.07	127,224	+1.89(+1.23%)
Jun 07, 2021	156.81	158.36	151.84	153.18	141,899	-3.51(-2.24%)
Jun 04, 2021	160.27	160.27	155.34	156.69	172,703	-2.35(-1.48%)
Jun 03, 2021	158.97	160.21	156.66	159.04	83,565	-0.82(-0.51%)
Jun 02, 2021	165.19	165.56	159.04	159.86	261,440	-4.87(-2.96%)

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.