Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.35	81.43	79.65	81.19	29,007	+1.14(+1.42%)
May 27, 2021	80.26	80.54	80.05	80.05	29,633	+0.07(+0.09%)
May 26, 2021	79.44	80.60	78.81	79.98	33,407	+0.54(+0.68%)
May 25, 2021	79.80	79.96	78.71	79.44	31,759	-0.50(-0.62%)
May 24, 2021	80.13	80.20	79.22	79.94	22,529	+0.04(+0.05%)
May 21, 2021	81.02	81.30	79.45	79.90	50,127	-0.64(-0.79%)
May 20, 2021	79.83	80.65	79.47	80.53	19,739	+0.61(+0.76%)
May 19, 2021	79.01	80.12	78.10	79.92	29,206	+0.92(+1.17%)
May 18, 2021	79.05	80.35	77.92	79.00	33,356	-0.03(-0.04%)
May 17, 2021	80.19	80.43	78.56	79.04	27,041	-1.71(-2.11%)
May 14, 2021	80.95	80.95	79.85	80.74	24,933	-0.17(-0.20%)
May 13, 2021	78.20	81.38	78.20	80.91	35,517	+2.48(+3.16%)
May 12, 2021	78.49	79.97	77.70	78.43	27,977	-0.38(-0.49%)
May 11, 2021	79.51	79.82	78.40	78.81	20,218	-0.52(-0.66%)
May 10, 2021	79.87	80.18	78.90	79.33	35,360	-0.15(-0.19%)
May 07, 2021	79.18	80.49	78.51	79.48	19,933	+0.21(+0.26%)
May 06, 2021	79.10	80.00	79.03	79.27	31,079	+0.50(+0.64%)
May 05, 2021	78.50	79.17	77.38	78.77	19,210	+0.15(+0.19%)
May 04, 2021	79.49	79.49	78.41	78.62	24,771	-0.84(-1.05%)
May 03, 2021	77.00	80.11	77.00	79.45	69,669	+2.97(+3.88%)
Apr 30, 2021	77.38	78.09	75.72	76.49	63,437	-1.43(-1.83%)
Apr 29, 2021	77.46	79.35	75.77	77.91	40,322	+1.19(+1.55%)
Apr 28, 2021	77.15	78.74	75.67	76.72	55,956	-0.63(-0.81%)
Apr 27, 2021	78.15	78.20	76.53	77.35	35,475	-0.69(-0.88%)
Apr 26, 2021	81.14	81.66	77.35	78.04	45,862	-2.70(-3.34%)
Apr 23, 2021	80.58	81.63	79.50	80.73	44,934	+0.50(+0.63%)
Apr 22, 2021	81.59	81.78	80.11	80.23	22,663	-0.93(-1.15%)
Apr 21, 2021	80.51	81.60	79.72	81.16	33,442	+0.78(+0.97%)
Apr 20, 2021	79.71	80.53	79.14	80.38	43,523	+0.16(+0.20%)
Apr 19, 2021	80.84	80.84	79.42	80.22	28,460	-0.40(-0.50%)
Apr 16, 2021	79.99	81.01	79.29	80.62	24,363	+1.08(+1.36%)
Apr 15, 2021	79.56	79.85	79.04	79.54	25,650	-0.14(-0.17%)
Apr 14, 2021	79.46	79.71	78.82	79.68	23,225	+0.35(+0.44%)
Apr 13, 2021	78.97	79.83	78.25	79.33	28,786	+0.51(+0.65%)
Apr 12, 2021	78.37	79.29	78.37	78.82	26,366	+0.52(+0.67%)
Apr 09, 2021	78.74	78.76	77.49	78.30	28,385	-0.44(-0.55%)
Apr 08, 2021	78.05	78.95	77.46	78.73	28,921	+0.58(+0.75%)
Apr 07, 2021	78.84	78.84	77.78	78.15	36,745	-0.80(-1.01%)
Apr 06, 2021	79.30	80.01	78.64	78.95	30,985	-0.63(-0.79%)
Apr 05, 2021	78.90	79.72	78.86	79.58	31,824	+0.90(+1.14%)
Apr 01, 2021	78.38	78.93	77.37	78.68	50,680	+0.04(+0.06%)
Mar 31, 2021	79.51	79.51	77.92	78.64	56,717	-1.01(-1.27%)
Mar 30, 2021	79.54	79.99	79.13	79.65	51,504	+0.28(+0.35%)
Mar 29, 2021	78.78	79.99	78.78	79.37	56,070	+0.45(+0.57%)
Mar 26, 2021	78.31	79.15	77.45	78.91	42,751	+1.38(+1.78%)
Mar 25, 2021	76.17	78.08	75.70	77.53	60,006	+1.11(+1.46%)
Mar 24, 2021	77.47	78.14	76.42	76.42	33,328	-1.15(-1.48%)
Mar 23, 2021	76.92	78.26	76.63	77.57	58,356	+0.38(+0.50%)
Mar 22, 2021	78.10	79.20	76.96	77.18	70,337	-1.24(-1.58%)
Mar 19, 2021	78.27	79.31	77.48	78.42	117,220	+0.52(+0.67%)
Mar 18, 2021	78.16	79.08	77.42	77.90	46,784	-0.09(-0.11%)
Mar 17, 2021	79.86	79.86	77.57	77.98	54,528	-1.55(-1.95%)
Mar 16, 2021	80.18	80.37	78.96	79.53	33,983	-0.44(-0.54%)
Mar 15, 2021	79.46	79.97	78.39	79.97	48,137	+0.24(+0.31%)
Mar 12, 2021	79.02	80.05	78.43	79.72	59,759	+0.68(+0.86%)
Mar 11, 2021	79.36	79.42	78.22	79.04	56,062	-0.51(-0.65%)
Mar 10, 2021	78.34	79.65	78.14	79.56	76,395	+1.12(+1.43%)
Mar 09, 2021	79.38	79.95	78.05	78.44	70,581	-0.79(-1.00%)
Mar 08, 2021	78.39	79.34	77.50	79.23	79,120	+0.98(+1.26%)
Mar 05, 2021	76.92	78.53	75.37	78.24	76,538	+2.05(+2.70%)
Mar 04, 2021	76.89	78.31	75.69	76.19	60,476	-0.47(-0.61%)
Mar 03, 2021	75.39	77.39	74.88	76.66	53,109	+1.31(+1.74%)
Mar 02, 2021	76.81	76.81	75.19	75.35	52,695	-1.52(-1.98%)

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.