Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.35	81.42	79.65	81.19	29,009	+1.14(+1.42%)
May 27, 2021	80.26	80.54	80.05	80.05	29,635	+0.07(+0.09%)
May 26, 2021	79.43	80.60	78.81	79.98	33,409	+0.54(+0.68%)
May 25, 2021	79.80	79.95	78.70	79.44	31,761	-0.50(-0.62%)
May 24, 2021	80.13	80.20	79.21	79.94	22,530	+0.04(+0.05%)
May 21, 2021	81.02	81.29	79.45	79.89	50,130	-0.64(-0.79%)
May 20, 2021	79.82	80.65	79.47	80.53	19,740	+0.61(+0.76%)
May 19, 2021	79.01	80.12	78.09	79.92	29,208	+0.92(+1.17%)
May 18, 2021	79.05	80.35	77.92	79.00	33,358	-0.03(-0.04%)
May 17, 2021	80.19	80.42	78.55	79.03	27,042	-1.71(-2.11%)
May 14, 2021	80.95	80.95	79.84	80.74	24,935	-0.17(-0.20%)
May 13, 2021	78.20	81.37	78.20	80.90	35,519	+2.48(+3.16%)
May 12, 2021	78.48	79.97	77.69	78.42	27,979	-0.38(-0.49%)
May 11, 2021	79.51	79.81	78.40	78.81	20,219	-0.52(-0.66%)
May 10, 2021	79.87	80.18	78.89	79.33	35,362	-0.15(-0.19%)
May 07, 2021	79.18	80.48	78.51	79.48	19,934	+0.21(+0.26%)
May 06, 2021	79.09	80.00	79.02	79.27	31,081	+0.50(+0.64%)
May 05, 2021	78.49	79.16	77.38	78.76	19,211	+0.15(+0.19%)
May 04, 2021	79.48	79.48	78.40	78.61	24,772	-0.84(-1.05%)
May 03, 2021	77.00	80.11	77.00	79.45	69,673	+2.97(+3.88%)
Apr 30, 2021	77.38	78.08	75.72	76.48	63,440	-1.43(-1.83%)
Apr 29, 2021	77.46	79.34	75.77	77.91	40,325	+1.19(+1.55%)
Apr 28, 2021	77.14	78.74	75.66	76.72	55,960	-0.63(-0.81%)
Apr 27, 2021	78.14	78.20	76.53	77.34	35,477	-0.69(-0.88%)
Apr 26, 2021	81.14	81.65	77.34	78.03	45,864	-2.70(-3.34%)
Apr 23, 2021	80.57	81.62	79.49	80.73	44,937	+0.50(+0.63%)
Apr 22, 2021	81.59	81.77	80.11	80.22	22,665	-0.93(-1.15%)
Apr 21, 2021	80.50	81.59	79.72	81.15	33,444	+0.78(+0.97%)
Apr 20, 2021	79.70	80.53	79.14	80.37	43,525	+0.16(+0.20%)
Apr 19, 2021	80.83	80.83	79.41	80.21	28,462	-0.40(-0.50%)
Apr 16, 2021	79.99	81.01	79.28	80.61	24,364	+1.08(+1.36%)
Apr 15, 2021	79.55	79.85	79.04	79.54	25,652	-0.14(-0.17%)
Apr 14, 2021	79.46	79.71	78.81	79.68	23,227	+0.35(+0.44%)
Apr 13, 2021	78.96	79.82	78.25	79.33	28,788	+0.51(+0.65%)
Apr 12, 2021	78.37	79.28	78.37	78.81	26,368	+0.52(+0.67%)
Apr 09, 2021	78.74	78.75	77.48	78.29	28,387	-0.44(-0.55%)
Apr 08, 2021	78.05	78.94	77.46	78.73	28,923	+0.58(+0.75%)
Apr 07, 2021	78.83	78.83	77.78	78.14	36,747	-0.80(-1.01%)
Apr 06, 2021	79.29	80.01	78.63	78.94	30,987	-0.63(-0.79%)
Apr 05, 2021	78.89	79.72	78.86	79.57	31,826	+0.90(+1.14%)
Apr 01, 2021	78.38	78.93	77.37	78.67	50,683	+0.04(+0.06%)
Mar 31, 2021	79.51	79.51	77.91	78.63	56,720	-1.01(-1.27%)
Mar 30, 2021	79.54	79.99	79.13	79.64	51,507	+0.28(+0.35%)
Mar 29, 2021	78.78	79.99	78.78	79.36	56,073	+0.45(+0.57%)
Mar 26, 2021	78.30	79.14	77.45	78.91	42,753	+1.38(+1.78%)
Mar 25, 2021	76.17	78.08	75.70	77.53	60,010	+1.11(+1.46%)
Mar 24, 2021	77.47	78.14	76.41	76.41	33,330	-1.15(-1.48%)
Mar 23, 2021	76.92	78.26	76.63	77.56	58,359	+0.38(+0.50%)
Mar 22, 2021	78.09	79.20	76.95	77.18	70,341	-1.24(-1.58%)
Mar 19, 2021	78.27	79.30	77.47	78.41	117,227	+0.52(+0.67%)
Mar 18, 2021	78.15	79.07	77.41	77.89	46,787	-0.09(-0.11%)
Mar 17, 2021	79.86	79.86	77.56	77.98	54,531	-1.55(-1.95%)
Mar 16, 2021	80.17	80.36	78.95	79.53	33,985	-0.44(-0.54%)
Mar 15, 2021	79.46	79.96	78.39	79.96	48,140	+0.24(+0.31%)
Mar 12, 2021	79.01	80.05	78.42	79.72	59,763	+0.68(+0.86%)
Mar 11, 2021	79.35	79.41	78.21	79.04	56,065	-0.51(-0.65%)
Mar 10, 2021	78.34	79.64	78.14	79.55	76,400	+1.12(+1.43%)
Mar 09, 2021	79.38	79.94	78.05	78.43	70,585	-0.79(-1.00%)
Mar 08, 2021	78.39	79.33	77.49	79.22	79,125	+0.98(+1.26%)
Mar 05, 2021	76.92	78.53	75.37	78.24	76,542	+2.05(+2.70%)
Mar 04, 2021	76.88	78.31	75.68	76.19	60,480	-0.47(-0.61%)
Mar 03, 2021	75.39	77.39	74.88	76.66	53,112	+1.31(+1.74%)
Mar 02, 2021	76.80	76.80	75.19	75.34	52,698	-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.