Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.91	83.61	82.69	82.81	185,802	-0.10(-0.12%)
May 27, 2021	84.05	84.78	82.77	82.91	233,207	-0.95(-1.13%)
May 26, 2021	82.63	84.09	82.63	83.86	482,398	+1.56(+1.89%)
May 25, 2021	84.28	84.64	82.31	82.31	529,616	-1.82(-2.16%)
May 24, 2021	84.43	84.86	84.01	84.13	179,819	+0.09(+0.11%)
May 21, 2021	83.66	85.01	83.64	84.03	143,637	+0.23(+0.28%)
May 20, 2021	84.58	84.60	83.31	83.80	222,432	-0.61(-0.73%)
May 19, 2021	82.71	84.47	82.71	84.41	204,348	+0.61(+0.73%)
May 18, 2021	85.56	86.08	83.77	83.80	207,938	-1.74(-2.04%)
May 17, 2021	85.31	86.13	84.76	85.54	221,493	-0.02(-0.02%)
May 14, 2021	86.10	86.82	85.30	85.56	223,360	-0.08(-0.10%)
May 13, 2021	83.92	86.30	83.92	85.64	270,671	+2.10(+2.51%)
May 12, 2021	85.37	85.69	83.46	83.55	320,077	-2.08(-2.43%)
May 11, 2021	86.43	87.22	84.57	85.63	305,424	-2.41(-2.74%)
May 10, 2021	89.15	90.20	87.97	88.04	270,278	+0.21(+0.24%)
May 07, 2021	84.15	88.14	84.15	87.82	756,750	+2.91(+3.43%)
May 06, 2021	82.41	84.93	82.41	84.91	461,460	+3.04(+3.72%)
May 05, 2021	81.74	82.07	80.36	81.87	234,240	+0.21(+0.26%)
May 04, 2021	81.87	82.28	80.48	81.66	230,967	-0.42(-0.51%)
May 03, 2021	82.34	83.04	81.31	82.07	291,656	+0.34(+0.42%)
Apr 30, 2021	82.90	83.26	81.50	81.73	261,406	-1.56(-1.87%)
Apr 29, 2021	83.08	83.83	82.46	83.29	152,118	+0.43(+0.51%)
Apr 28, 2021	83.20	83.42	82.30	82.86	229,136	+0.24(+0.29%)
Apr 27, 2021	82.55	82.88	81.61	82.62	201,843	+0.08(+0.10%)
Apr 26, 2021	82.47	82.99	82.02	82.54	241,520	+0.55(+0.67%)
Apr 23, 2021	81.69	82.37	80.77	81.99	359,756	+0.61(+0.75%)
Apr 22, 2021	82.02	82.40	80.56	81.38	340,830	-0.70(-0.86%)
Apr 21, 2021	80.87	83.19	80.67	82.08	359,213	+1.45(+1.79%)
Apr 20, 2021	82.11	82.11	79.94	80.64	198,425	-1.76(-2.14%)
Apr 19, 2021	82.58	82.60	81.82	82.40	160,242	+0.00(+0.00%)
Apr 16, 2021	83.70	83.93	82.12	82.40	274,454	-0.90(-1.08%)
Apr 15, 2021	83.40	83.40	80.92	83.30	213,579	+0.47(+0.57%)
Apr 14, 2021	82.82	83.69	82.14	82.83	227,361	-0.28(-0.33%)
Apr 13, 2021	84.89	84.89	82.52	83.10	268,215	-1.98(-2.33%)
Apr 12, 2021	83.87	85.42	83.22	85.09	339,825	+1.15(+1.37%)
Apr 09, 2021	83.30	84.03	82.46	83.94	235,524	+0.55(+0.66%)
Apr 08, 2021	82.41	83.58	81.15	83.39	402,735	+0.87(+1.06%)
Apr 07, 2021	82.58	83.34	81.66	82.52	222,647	-0.23(-0.28%)
Apr 06, 2021	81.06	84.00	81.06	82.75	554,452	+1.51(+1.86%)
Apr 05, 2021	80.90	81.64	80.06	81.24	273,985	+1.01(+1.26%)
Apr 01, 2021	78.90	80.76	77.72	80.23	409,040	+1.41(+1.79%)
Mar 31, 2021	79.43	81.41	78.73	78.82	432,452	-0.22(-0.28%)
Mar 30, 2021	77.20	79.26	76.83	79.04	472,604	+1.82(+2.35%)
Mar 29, 2021	78.05	79.44	76.97	77.22	303,425	-0.79(-1.01%)
Mar 26, 2021	77.32	78.05	76.44	78.01	148,281	+1.06(+1.37%)
Mar 25, 2021	75.01	77.14	74.02	76.96	240,649	+1.52(+2.02%)
Mar 24, 2021	75.95	77.27	75.22	75.44	315,336	-0.12(-0.16%)
Mar 23, 2021	78.34	78.34	74.85	75.56	401,729	-3.39(-4.30%)
Mar 22, 2021	81.02	81.39	78.67	78.95	316,264	-1.65(-2.05%)
Mar 19, 2021	78.28	80.90	75.97	80.60	651,681	+1.94(+2.46%)
Mar 18, 2021	79.93	80.98	78.62	78.66	484,304	-1.17(-1.46%)
Mar 17, 2021	79.52	80.85	78.56	79.83	976,530	+1.01(+1.28%)
Mar 16, 2021	78.81	79.62	78.29	78.82	424,884	-0.06(-0.08%)
Mar 15, 2021	78.72	79.02	77.47	78.88	247,498	+0.43(+0.54%)
Mar 12, 2021	79.25	79.35	77.77	78.46	288,905	-0.64(-0.81%)
Mar 11, 2021	79.28	80.44	78.72	79.10	193,703	-0.08(-0.11%)
Mar 10, 2021	76.09	79.80	76.09	79.18	312,674	+2.36(+3.08%)
Mar 09, 2021	76.95	77.60	75.66	76.82	321,644	+0.59(+0.78%)
Mar 08, 2021	75.70	78.01	75.21	76.22	524,290	+1.10(+1.47%)
Mar 05, 2021	72.67	75.18	70.27	75.12	504,371	+3.14(+4.37%)
Mar 04, 2021	74.18	75.42	70.79	71.98	454,650	-2.61(-3.49%)
Mar 03, 2021	75.11	75.90	74.32	74.58	212,594	-0.42(-0.56%)
Mar 02, 2021	73.75	75.93	73.53	75.00	460,598	+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.