Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.96	83.66	82.74	82.86	185,701	-0.10(-0.12%)
May 27, 2021	84.10	84.82	82.82	82.96	233,080	-0.95(-1.13%)
May 26, 2021	82.68	84.14	82.68	83.91	482,135	+1.56(+1.89%)
May 25, 2021	84.33	84.68	82.35	82.35	529,328	-1.82(-2.16%)
May 24, 2021	84.48	84.91	84.06	84.17	179,721	+0.09(+0.11%)
May 21, 2021	83.71	85.06	83.69	84.08	143,559	+0.23(+0.28%)
May 20, 2021	84.63	84.65	83.36	83.85	222,311	-0.62(-0.73%)
May 19, 2021	82.75	84.52	82.75	84.46	204,237	+0.62(+0.73%)
May 18, 2021	85.61	86.13	83.82	83.85	207,825	-1.74(-2.04%)
May 17, 2021	85.36	86.17	84.81	85.59	221,372	-0.02(-0.02%)
May 14, 2021	86.15	86.87	85.35	85.61	223,239	-0.08(-0.10%)
May 13, 2021	83.97	86.35	83.97	85.69	270,524	+2.10(+2.51%)
May 12, 2021	85.41	85.73	83.50	83.59	319,903	-2.08(-2.43%)
May 11, 2021	86.48	87.27	84.62	85.67	305,258	-2.41(-2.74%)
May 10, 2021	89.20	90.25	88.02	88.09	270,130	+0.21(+0.24%)
May 07, 2021	84.20	88.19	84.20	87.87	756,337	+2.91(+3.43%)
May 06, 2021	82.45	84.98	82.45	84.96	461,209	+3.04(+3.72%)
May 05, 2021	81.79	82.11	80.40	81.92	234,113	+0.21(+0.26%)
May 04, 2021	81.92	82.32	80.52	81.70	230,842	-0.42(-0.51%)
May 03, 2021	82.39	83.08	81.36	82.12	291,497	+0.34(+0.42%)
Apr 30, 2021	82.95	83.31	81.55	81.78	261,263	-1.56(-1.87%)
Apr 29, 2021	83.12	83.87	82.51	83.33	152,035	+0.43(+0.51%)
Apr 28, 2021	83.24	83.46	82.34	82.91	229,012	+0.24(+0.29%)
Apr 27, 2021	82.59	82.93	81.66	82.67	201,733	+0.08(+0.10%)
Apr 26, 2021	82.52	83.04	82.06	82.58	241,388	+0.55(+0.67%)
Apr 23, 2021	81.74	82.42	80.81	82.04	359,560	+0.61(+0.75%)
Apr 22, 2021	82.06	82.44	80.61	81.42	340,645	-0.71(-0.86%)
Apr 21, 2021	80.91	83.23	80.72	82.13	359,017	+1.45(+1.79%)
Apr 20, 2021	82.16	82.16	79.99	80.68	198,317	-1.76(-2.14%)
Apr 19, 2021	82.62	82.65	81.87	82.44	160,155	+0.00(+0.00%)
Apr 16, 2021	83.74	83.97	82.17	82.44	274,305	-0.90(-1.08%)
Apr 15, 2021	83.45	83.45	80.96	83.34	213,463	+0.47(+0.57%)
Apr 14, 2021	82.86	83.73	82.18	82.87	227,237	-0.28(-0.33%)
Apr 13, 2021	84.94	84.94	82.56	83.15	268,069	-1.99(-2.33%)
Apr 12, 2021	83.92	85.47	83.27	85.13	339,640	+1.15(+1.37%)
Apr 09, 2021	83.34	84.08	82.51	83.98	235,396	+0.55(+0.66%)
Apr 08, 2021	82.45	83.62	81.19	83.44	402,516	+0.87(+1.06%)
Apr 07, 2021	82.63	83.38	81.70	82.56	222,525	-0.23(-0.28%)
Apr 06, 2021	81.11	84.05	81.11	82.80	554,150	+1.51(+1.86%)
Apr 05, 2021	80.94	81.69	80.10	81.28	273,836	+1.01(+1.26%)
Apr 01, 2021	78.95	80.81	77.76	80.27	408,817	+1.41(+1.79%)
Mar 31, 2021	79.48	81.45	78.77	78.86	432,216	-0.22(-0.28%)
Mar 30, 2021	77.24	79.30	76.87	79.09	472,347	+1.82(+2.35%)
Mar 29, 2021	78.09	79.48	77.02	77.27	303,259	-0.79(-1.01%)
Mar 26, 2021	77.36	78.09	76.48	78.06	148,200	+1.06(+1.37%)
Mar 25, 2021	75.05	77.18	74.06	77.00	240,518	+1.52(+2.02%)
Mar 24, 2021	75.99	77.31	75.26	75.48	315,164	-0.12(-0.16%)
Mar 23, 2021	78.38	78.38	74.89	75.60	401,510	-3.40(-4.30%)
Mar 22, 2021	81.06	81.43	78.71	78.99	316,092	-1.65(-2.05%)
Mar 19, 2021	78.32	80.94	76.01	80.64	651,327	+1.94(+2.46%)
Mar 18, 2021	79.98	81.03	78.66	78.71	484,040	-1.17(-1.46%)
Mar 17, 2021	79.57	80.89	78.60	79.87	975,998	+1.01(+1.28%)
Mar 16, 2021	78.85	79.66	78.33	78.86	424,652	-0.07(-0.08%)
Mar 15, 2021	78.76	79.07	77.51	78.93	247,364	+0.43(+0.54%)
Mar 12, 2021	79.29	79.39	77.81	78.50	288,748	-0.64(-0.81%)
Mar 11, 2021	79.33	80.49	78.76	79.14	193,598	-0.08(-0.11%)
Mar 10, 2021	76.14	79.85	76.14	79.22	312,504	+2.37(+3.08%)
Mar 09, 2021	76.99	77.64	75.70	76.86	321,469	+0.59(+0.78%)
Mar 08, 2021	75.75	78.06	75.25	76.27	524,005	+1.10(+1.47%)
Mar 05, 2021	72.71	75.23	70.30	75.16	504,096	+3.15(+4.37%)
Mar 04, 2021	74.22	75.46	70.83	72.02	454,402	-2.61(-3.49%)
Mar 03, 2021	75.15	75.94	74.36	74.62	212,478	-0.42(-0.56%)
Mar 02, 2021	73.79	75.97	73.57	75.04	460,347	+0.66(+0.89%)

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.