Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.01	82.01	81.65	81.73	31,820	-0.01(-0.01%)
May 27, 2021	81.61	81.79	81.51	81.74	25,139	+0.51(+0.63%)
May 26, 2021	80.87	81.30	80.87	81.23	227,607	+0.42(+0.52%)
May 25, 2021	81.07	81.51	80.76	80.81	28,113	-0.36(-0.45%)
May 24, 2021	80.96	81.41	80.96	81.17	20,277	+0.61(+0.76%)
May 21, 2021	80.52	80.98	80.52	80.56	23,427	+0.11(+0.13%)
May 20, 2021	79.71	80.65	79.71	80.45	11,823	+0.95(+1.20%)
May 19, 2021	78.77	79.54	78.60	79.50	20,806	-0.37(-0.47%)
May 18, 2021	80.42	80.60	79.88	79.88	39,220	-0.60(-0.74%)
May 17, 2021	80.38	80.56	80.05	80.47	17,264	-0.14(-0.18%)
May 14, 2021	79.89	80.81	79.89	80.62	20,347	+1.31(+1.65%)
May 13, 2021	78.47	79.65	78.47	79.31	29,539	+1.08(+1.38%)
May 12, 2021	79.84	79.94	78.23	78.23	20,903	-1.97(-2.46%)
May 11, 2021	79.92	80.57	79.47	80.20	29,672	-0.81(-1.00%)
May 10, 2021	81.77	81.98	80.99	81.01	33,665	-0.60(-0.73%)
May 07, 2021	80.81	81.68	80.81	81.61	27,330	+0.90(+1.12%)
May 06, 2021	80.38	80.75	79.88	80.70	38,661	+0.22(+0.27%)
May 05, 2021	80.82	80.83	80.24	80.48	18,268	-0.01(-0.01%)
May 04, 2021	80.34	80.49	79.62	80.49	21,940	-0.12(-0.15%)
May 03, 2021	80.99	80.99	80.58	80.61	32,194	+0.15(+0.18%)
Apr 30, 2021	80.67	80.88	80.31	80.46	24,584	-0.72(-0.89%)
Apr 29, 2021	81.37	81.45	80.61	81.18	53,806	+0.37(+0.46%)
Apr 28, 2021	80.92	81.01	80.75	80.81	36,813	-0.24(-0.30%)
Apr 27, 2021	80.92	81.08	80.74	81.05	39,075	+0.16(+0.19%)
Apr 26, 2021	80.66	81.01	80.66	80.90	48,946	+0.35(+0.43%)
Apr 23, 2021	79.73	80.74	79.73	80.55	32,084	+1.03(+1.29%)
Apr 22, 2021	80.19	80.37	79.28	79.52	23,692	-0.62(-0.78%)
Apr 21, 2021	78.98	80.15	78.98	80.15	62,252	+1.03(+1.30%)
Apr 20, 2021	79.65	79.68	78.83	79.12	45,756	-0.68(-0.85%)
Apr 19, 2021	80.23	80.28	79.57	79.80	52,046	-0.55(-0.68%)
Apr 16, 2021	80.42	80.47	80.16	80.35	68,753	+0.21(+0.26%)
Apr 15, 2021	79.89	80.16	79.68	80.14	25,950	+0.73(+0.92%)
Apr 14, 2021	79.39	79.91	79.35	79.40	53,107	-0.02(-0.03%)
Apr 13, 2021	79.27	79.48	79.00	79.43	21,544	+0.18(+0.22%)
Apr 12, 2021	79.22	79.32	79.02	79.25	82,784	+0.09(+0.12%)
Apr 09, 2021	78.86	79.21	78.77	79.16	21,459	+0.38(+0.48%)
Apr 08, 2021	78.67	78.83	78.36	78.78	40,409	+0.38(+0.49%)
Apr 07, 2021	78.61	78.61	78.23	78.40	33,813	-0.24(-0.30%)
Apr 06, 2021	78.35	78.82	78.26	78.64	18,039	+0.23(+0.29%)
Apr 05, 2021	78.46	78.47	78.02	78.41	27,819	+0.62(+0.80%)
Apr 01, 2021	77.11	77.79	77.11	77.79	157,820	+0.91(+1.19%)
Mar 31, 2021	76.75	77.20	76.75	76.87	18,731	+0.37(+0.49%)
Mar 30, 2021	76.14	76.59	76.04	76.50	22,567	+0.24(+0.31%)
Mar 29, 2021	76.25	76.68	75.91	76.26	24,752	-0.60(-0.77%)
Mar 26, 2021	76.06	76.88	75.73	76.85	17,292	+1.19(+1.57%)
Mar 25, 2021	74.43	75.76	74.13	75.66	103,573	+0.68(+0.90%)
Mar 24, 2021	75.93	76.18	74.99	74.99	136,825	-0.62(-0.82%)
Mar 23, 2021	76.32	76.48	75.45	75.61	23,206	-0.99(-1.29%)
Mar 22, 2021	76.38	76.83	76.22	76.60	28,461	+0.30(+0.39%)
Mar 19, 2021	76.07	76.69	75.68	76.30	132,131	+0.18(+0.23%)
Mar 18, 2021	76.71	77.29	75.98	76.12	22,418	-1.08(-1.40%)
Mar 17, 2021	76.54	77.30	76.25	77.20	32,273	+0.27(+0.35%)
Mar 16, 2021	77.57	77.57	76.68	76.93	93,705	-0.56(-0.72%)
Mar 15, 2021	76.95	77.52	76.60	77.49	30,668	+0.59(+0.77%)
Mar 12, 2021	76.24	76.90	76.00	76.89	23,881	+0.38(+0.50%)
Mar 11, 2021	76.06	76.75	76.06	76.51	27,006	+1.02(+1.35%)
Mar 10, 2021	75.47	75.84	75.45	75.49	35,762	+0.60(+0.80%)
Mar 09, 2021	74.82	75.38	74.77	74.89	80,708	+0.93(+1.26%)
Mar 08, 2021	74.33	75.11	73.96	73.96	152,424	-0.20(-0.27%)
Mar 05, 2021	73.62	74.32	71.53	74.16	59,547	+1.49(+2.05%)
Mar 04, 2021	74.19	74.22	71.69	72.67	41,087	-1.47(-1.98%)
Mar 03, 2021	75.30	75.33	74.14	74.14	47,960	-1.11(-1.48%)
Mar 02, 2021	75.94	75.94	75.25	75.25	32,883	-0.58(-0.76%)

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.