Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.53	85.70	85.28	85.54	32,373	+0.24(+0.28%)
May 27, 2021	85.28	85.40	85.11	85.30	84,559	+0.66(+0.78%)
May 26, 2021	84.53	84.75	84.32	84.64	37,979	+0.02(+0.02%)
May 25, 2021	85.38	85.38	84.53	84.62	1,465,043	-0.60(-0.70%)
May 24, 2021	84.92	85.36	84.92	85.22	36,302	+0.47(+0.55%)
May 21, 2021	85.12	85.36	84.53	84.75	31,267	-0.13(-0.16%)
May 20, 2021	84.73	85.19	84.58	84.89	96,220	+0.30(+0.35%)
May 19, 2021	84.71	85.08	83.93	84.59	51,510	-1.84(-2.13%)
May 18, 2021	87.06	87.27	86.39	86.43	46,695	-0.29(-0.33%)
May 17, 2021	85.93	86.73	85.74	86.72	51,866	+0.70(+0.82%)
May 14, 2021	85.41	86.05	85.34	86.01	33,929	+0.63(+0.74%)
May 13, 2021	84.65	85.53	84.45	85.38	60,773	+0.44(+0.52%)
May 12, 2021	86.31	86.48	84.70	84.94	73,876	-2.20(-2.53%)
May 11, 2021	86.04	87.17	85.57	87.15	77,765	-0.11(-0.12%)
May 10, 2021	88.25	88.72	87.19	87.25	126,294	-0.01(-0.02%)
May 07, 2021	86.43	87.27	86.23	87.27	41,244	+1.03(+1.20%)
May 06, 2021	85.39	86.23	85.04	86.23	97,745	+1.35(+1.59%)
May 05, 2021	84.60	85.01	84.13	84.88	100,332	+1.64(+1.97%)
May 04, 2021	82.73	83.24	82.28	83.24	155,727	+0.11(+0.13%)
May 03, 2021	82.65	83.37	82.58	83.13	117,883	+1.17(+1.43%)
Apr 30, 2021	82.79	82.94	81.90	81.96	60,719	-1.39(-1.67%)
Apr 29, 2021	83.74	83.79	82.73	83.35	53,080	+0.01(+0.01%)
Apr 28, 2021	83.21	83.66	83.05	83.34	50,434	+0.19(+0.23%)
Apr 27, 2021	83.12	83.32	82.77	83.15	51,161	-0.34(-0.41%)
Apr 26, 2021	83.20	83.64	83.20	83.49	39,984	+0.66(+0.80%)
Apr 23, 2021	82.05	82.90	82.05	82.83	39,623	+1.20(+1.47%)
Apr 22, 2021	82.52	82.52	81.47	81.63	66,667	-0.96(-1.16%)
Apr 21, 2021	81.18	82.62	81.18	82.59	42,635	+1.08(+1.32%)
Apr 20, 2021	82.15	82.15	81.23	81.51	42,958	-1.03(-1.25%)
Apr 19, 2021	82.78	82.85	82.29	82.54	30,278	-0.09(-0.11%)
Apr 16, 2021	82.40	82.67	82.22	82.63	53,464	+0.80(+0.97%)
Apr 15, 2021	81.29	81.97	81.22	81.83	43,702	+1.28(+1.59%)
Apr 14, 2021	79.93	80.82	79.93	80.55	38,245	+0.81(+1.01%)
Apr 13, 2021	79.67	79.91	79.36	79.75	61,783	+0.21(+0.26%)
Apr 12, 2021	79.66	79.67	79.33	79.54	40,325	-0.42(-0.52%)
Apr 09, 2021	79.54	79.96	79.40	79.96	34,154	+0.27(+0.34%)
Apr 08, 2021	79.50	79.76	79.18	79.68	40,003	+0.39(+0.49%)
Apr 07, 2021	79.66	79.72	79.15	79.30	38,133	-0.29(-0.36%)
Apr 06, 2021	79.49	79.81	79.40	79.59	36,698	-0.27(-0.34%)
Apr 05, 2021	79.17	79.97	79.17	79.86	40,637	+1.33(+1.69%)
Apr 01, 2021	78.04	78.53	77.73	78.53	45,762	+0.79(+1.01%)
Mar 31, 2021	77.80	78.04	77.58	77.74	23,284	-0.08(-0.10%)
Mar 30, 2021	77.71	78.04	77.50	77.82	98,271	-0.15(-0.20%)
Mar 29, 2021	77.94	78.23	77.55	77.97	33,326	-0.11(-0.15%)
Mar 26, 2021	76.99	78.12	76.99	78.09	496,356	+1.72(+2.25%)
Mar 25, 2021	75.70	76.43	75.09	76.37	133,691	+0.43(+0.57%)
Mar 24, 2021	75.97	76.73	75.91	75.94	55,875	+0.25(+0.33%)
Mar 23, 2021	76.83	76.83	75.55	75.69	64,786	-1.51(-1.96%)
Mar 22, 2021	77.23	77.40	76.88	77.20	41,717	-0.13(-0.16%)
Mar 19, 2021	77.55	77.58	76.56	77.33	55,361	-0.39(-0.51%)
Mar 18, 2021	78.08	78.70	77.65	77.72	33,646	-0.61(-0.78%)
Mar 17, 2021	77.50	78.38	77.30	78.33	53,668	+0.47(+0.61%)
Mar 16, 2021	78.31	78.31	77.65	77.86	49,781	-0.72(-0.91%)
Mar 15, 2021	78.55	78.57	77.82	78.57	124,641	-0.39(-0.49%)
Mar 12, 2021	78.47	78.96	78.31	78.96	31,810	+0.21(+0.26%)
Mar 11, 2021	78.47	78.83	78.43	78.75	69,877	+1.07(+1.37%)
Mar 10, 2021	77.19	77.92	77.04	77.69	63,986	+0.41(+0.53%)
Mar 09, 2021	77.35	77.65	76.77	77.27	59,544	+0.38(+0.49%)
Mar 08, 2021	76.57	77.74	76.37	76.90	83,130	+0.28(+0.36%)
Mar 05, 2021	76.16	76.70	74.85	76.62	95,543	+1.34(+1.79%)
Mar 04, 2021	76.72	76.89	74.58	75.28	140,812	-1.77(-2.29%)
Mar 03, 2021	77.28	77.61	76.66	77.04	90,756	-0.30(-0.39%)
Mar 02, 2021	76.92	77.79	76.86	77.35	83,860	+0.66(+0.86%)

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.