Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.58	83.28	82.36	82.48	186,547	-0.10(-0.12%)
May 27, 2021	83.72	84.44	82.44	82.58	234,141	-0.95(-1.13%)
May 26, 2021	82.31	83.76	82.31	83.53	484,331	+1.55(+1.89%)
May 25, 2021	83.95	84.30	81.98	81.98	531,739	-1.81(-2.16%)
May 24, 2021	84.10	84.52	83.68	83.79	180,540	+0.09(+0.11%)
May 21, 2021	83.33	84.67	83.31	83.70	144,213	+0.23(+0.28%)
May 20, 2021	84.24	84.26	82.98	83.46	223,323	-0.61(-0.73%)
May 19, 2021	82.38	84.13	82.38	84.08	205,167	+0.61(+0.73%)
May 18, 2021	85.22	85.74	83.44	83.46	208,772	-1.74(-2.04%)
May 17, 2021	84.97	85.78	84.42	85.20	222,381	-0.02(-0.02%)
May 14, 2021	85.76	86.48	84.96	85.22	224,256	-0.08(-0.10%)
May 13, 2021	83.58	85.96	83.58	85.30	271,756	+2.09(+2.51%)
May 12, 2021	85.03	85.34	83.12	83.22	321,361	-2.07(-2.43%)
May 11, 2021	86.09	86.87	84.23	85.28	306,648	-2.40(-2.74%)
May 10, 2021	88.79	89.84	87.62	87.69	271,361	+0.21(+0.24%)
May 07, 2021	83.82	87.79	83.82	87.47	759,783	+2.90(+3.43%)
May 06, 2021	82.08	84.59	82.08	84.57	463,310	+3.03(+3.72%)
May 05, 2021	81.41	81.74	80.04	81.54	235,179	+0.21(+0.26%)
May 04, 2021	81.54	81.95	80.16	81.33	231,893	-0.42(-0.51%)
May 03, 2021	82.01	82.71	80.99	81.75	292,825	+0.34(+0.42%)
Apr 30, 2021	82.57	82.93	81.18	81.41	262,453	-1.55(-1.87%)
Apr 29, 2021	82.74	83.49	82.13	82.96	152,727	+0.42(+0.51%)
Apr 28, 2021	82.86	83.09	81.97	82.53	230,055	+0.24(+0.29%)
Apr 27, 2021	82.22	82.55	81.29	82.29	202,652	+0.08(+0.10%)
Apr 26, 2021	82.14	82.66	81.69	82.21	242,488	+0.54(+0.67%)
Apr 23, 2021	81.37	82.04	80.44	81.66	361,199	+0.61(+0.75%)
Apr 22, 2021	81.69	82.07	80.24	81.05	342,197	-0.70(-0.86%)
Apr 21, 2021	80.55	82.86	80.35	81.76	360,653	+1.44(+1.79%)
Apr 20, 2021	81.78	81.78	79.62	80.32	199,221	-1.75(-2.14%)
Apr 19, 2021	82.25	82.27	81.50	82.07	160,885	+0.00(+0.00%)
Apr 16, 2021	83.36	83.59	81.79	82.07	275,555	-0.90(-1.08%)
Apr 15, 2021	83.07	83.07	80.59	82.97	214,435	+0.47(+0.57%)
Apr 14, 2021	82.49	83.35	81.81	82.50	228,273	-0.28(-0.33%)
Apr 13, 2021	84.55	84.55	82.19	82.77	269,290	-1.98(-2.33%)
Apr 12, 2021	83.54	85.08	82.89	84.75	341,188	+1.15(+1.37%)
Apr 09, 2021	82.97	83.70	82.13	83.60	236,468	+0.54(+0.66%)
Apr 08, 2021	82.08	83.24	80.82	83.06	404,350	+0.87(+1.06%)
Apr 07, 2021	82.25	83.00	81.33	82.19	223,539	-0.23(-0.28%)
Apr 06, 2021	80.74	83.67	80.74	82.42	556,675	+1.51(+1.86%)
Apr 05, 2021	80.57	81.32	79.74	80.92	275,084	+1.01(+1.26%)
Apr 01, 2021	78.59	80.44	77.41	79.91	410,679	+1.40(+1.79%)
Mar 31, 2021	79.11	81.08	78.41	78.51	434,185	-0.22(-0.28%)
Mar 30, 2021	76.89	78.94	76.52	78.73	474,499	+1.81(+2.35%)
Mar 29, 2021	77.74	79.12	76.67	76.92	304,641	-0.79(-1.01%)
Mar 26, 2021	77.01	77.74	76.14	77.70	148,875	+1.05(+1.37%)
Mar 25, 2021	74.71	76.83	73.72	76.65	241,614	+1.51(+2.02%)
Mar 24, 2021	75.64	76.96	74.92	75.13	316,600	-0.12(-0.16%)
Mar 23, 2021	78.02	78.02	74.55	75.25	403,340	-3.38(-4.30%)
Mar 22, 2021	80.69	81.06	78.36	78.63	317,532	-1.64(-2.05%)
Mar 19, 2021	77.97	80.57	75.67	80.28	654,294	+1.93(+2.46%)
Mar 18, 2021	79.61	80.66	78.30	78.35	486,245	-1.16(-1.46%)
Mar 17, 2021	79.21	80.53	78.25	79.51	980,445	+1.01(+1.28%)
Mar 16, 2021	78.50	79.30	77.98	78.51	426,587	-0.06(-0.08%)
Mar 15, 2021	78.40	78.71	77.16	78.57	248,491	+0.42(+0.54%)
Mar 12, 2021	78.93	79.03	77.46	78.14	290,063	-0.64(-0.81%)
Mar 11, 2021	78.97	80.12	78.40	78.78	194,480	-0.08(-0.11%)
Mar 10, 2021	75.79	79.48	75.79	78.87	313,928	+2.36(+3.08%)
Mar 09, 2021	76.64	77.29	75.36	76.51	322,934	+0.59(+0.78%)
Mar 08, 2021	75.40	77.70	74.91	75.92	526,392	+1.10(+1.47%)
Mar 05, 2021	72.38	74.88	69.99	74.82	506,393	+3.13(+4.37%)
Mar 04, 2021	73.89	75.12	70.51	71.69	456,472	-2.60(-3.49%)
Mar 03, 2021	74.81	75.60	74.03	74.28	213,446	-0.42(-0.56%)
Mar 02, 2021	73.45	75.62	73.24	74.70	462,445	+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.