Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.93	83.93	83.61	83.78	8,215	+0.23(+0.27%)
May 27, 2021	83.61	83.79	83.55	83.55	3,292	+0.35(+0.42%)
May 26, 2021	82.90	83.28	82.88	83.21	7,391	+0.48(+0.58%)
May 25, 2021	83.06	83.25	82.72	82.72	5,764	-0.60(-0.72%)
May 24, 2021	83.25	83.57	83.24	83.33	7,724	+0.40(+0.49%)
May 21, 2021	83.25	83.25	82.91	82.92	3,379	+0.14(+0.17%)
May 20, 2021	82.55	82.85	82.46	82.78	5,076	+0.65(+0.80%)
May 19, 2021	81.54	82.13	81.39	82.13	3,873	-0.49(-0.59%)
May 18, 2021	83.04	83.08	82.61	82.61	3,600	-0.68(-0.82%)
May 17, 2021	83.19	83.40	82.96	83.29	6,282	-0.14(-0.16%)
May 14, 2021	82.67	83.44	82.67	83.43	6,966	+1.20(+1.46%)
May 13, 2021	81.60	82.52	81.60	82.23	6,040	+1.22(+1.51%)
May 12, 2021	81.89	82.94	81.01	81.01	4,893	-2.07(-2.49%)
May 11, 2021	82.83	83.30	82.41	83.08	5,267	-0.90(-1.07%)
May 10, 2021	84.44	84.84	83.98	83.98	3,092	-0.30(-0.36%)
May 07, 2021	83.26	84.28	83.26	84.28	8,330	+1.11(+1.33%)
May 06, 2021	82.80	83.18	82.23	83.18	8,960	+0.44(+0.54%)
May 05, 2021	82.79	82.89	82.31	82.73	8,191	+0.14(+0.16%)
May 04, 2021	81.91	82.60	81.91	82.60	3,625	-0.05(-0.07%)
May 03, 2021	82.62	83.02	82.45	82.65	3,391	+0.54(+0.66%)
Apr 30, 2021	82.57	82.57	81.97	82.11	14,451	-0.84(-1.01%)
Apr 29, 2021	82.94	83.01	82.37	82.95	6,749	+0.62(+0.76%)
Apr 28, 2021	82.20	82.54	82.20	82.33	62,535	-0.09(-0.11%)
Apr 27, 2021	82.38	82.53	82.24	82.42	7,224	-0.00(-0.00%)
Apr 26, 2021	82.17	82.59	82.17	82.42	7,675	+0.29(+0.35%)
Apr 23, 2021	82.03	82.14	81.57	82.14	4,430	+0.95(+1.17%)
Apr 22, 2021	81.65	81.97	81.19	81.19	6,775	-0.59(-0.72%)
Apr 21, 2021	80.69	81.78	80.69	81.78	4,184	+0.96(+1.19%)
Apr 20, 2021	80.92	80.92	80.48	80.82	3,164	-0.45(-0.55%)
Apr 19, 2021	81.51	81.57	81.10	81.26	7,465	-0.39(-0.47%)
Apr 16, 2021	81.40	81.75	81.40	81.65	8,016	+0.53(+0.65%)
Apr 15, 2021	80.99	81.14	80.92	81.12	5,304	+0.71(+0.88%)
Apr 14, 2021	80.76	80.81	80.33	80.41	10,411	+0.21(+0.26%)
Apr 13, 2021	80.02	80.31	79.93	80.20	8,218	-0.12(-0.14%)
Apr 12, 2021	80.02	80.36	79.99	80.32	2,370	+0.43(+0.54%)
Apr 09, 2021	79.97	79.98	79.67	79.89	11,286	+0.14(+0.18%)
Apr 08, 2021	79.60	79.77	79.57	79.75	4,199	+0.12(+0.15%)
Apr 07, 2021	79.87	79.87	79.53	79.63	4,134	-0.38(-0.48%)
Apr 06, 2021	79.82	80.24	79.82	80.01	10,862	+0.12(+0.15%)
Apr 05, 2021	80.09	80.09	79.59	79.89	34,627	+0.40(+0.50%)
Apr 01, 2021	78.87	79.49	78.66	79.49	18,987	+1.00(+1.28%)
Mar 31, 2021	78.65	78.89	78.49	78.49	13,457	+0.17(+0.21%)
Mar 30, 2021	77.91	78.51	77.91	78.32	12,931	+0.08(+0.10%)
Mar 29, 2021	78.69	78.69	78.24	78.24	11,064	-0.43(-0.55%)
Mar 26, 2021	77.61	78.68	77.59	78.68	4,430	+1.40(+1.82%)
Mar 25, 2021	75.87	77.27	75.53	77.27	12,909	+1.00(+1.31%)
Mar 24, 2021	77.00	77.35	76.28	76.28	9,184	-0.22(-0.29%)
Mar 23, 2021	77.42	77.56	76.31	76.50	11,588	-1.29(-1.66%)
Mar 22, 2021	77.79	78.02	77.63	77.79	171,054	+0.07(+0.09%)
Mar 19, 2021	77.42	78.15	77.10	77.73	53,518	+0.18(+0.23%)
Mar 18, 2021	78.20	78.71	77.55	77.55	5,791	-0.96(-1.23%)
Mar 17, 2021	78.09	78.51	77.88	78.51	5,795	+0.31(+0.40%)
Mar 16, 2021	78.93	78.93	78.12	78.20	14,512	-0.76(-0.96%)
Mar 15, 2021	78.04	78.96	78.04	78.96	4,787	+0.98(+1.26%)
Mar 12, 2021	77.21	77.97	77.21	77.97	3,913	+0.52(+0.67%)
Mar 11, 2021	77.41	77.78	77.41	77.46	6,488	+0.63(+0.82%)
Mar 10, 2021	76.64	76.98	76.62	76.82	7,517	+0.84(+1.11%)
Mar 09, 2021	76.42	76.62	75.98	75.98	4,894	+0.16(+0.21%)
Mar 08, 2021	76.13	76.51	75.82	75.82	145,739	+0.55(+0.73%)
Mar 05, 2021	74.24	75.28	72.88	75.27	10,047	+1.95(+2.66%)
Mar 04, 2021	74.42	74.73	73.18	73.32	8,005	-1.36(-1.82%)
Mar 03, 2021	75.05	75.60	74.68	74.68	7,819	-0.67(-0.89%)
Mar 02, 2021	75.70	75.72	75.35	75.35	8,014	-0.45(-0.59%)

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.