Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.91	83.61	82.68	82.81	185,816	-0.10(-0.12%)
May 27, 2021	84.04	84.77	82.76	82.91	233,224	-0.95(-1.13%)
May 26, 2021	82.63	84.09	82.63	83.86	482,433	+1.56(+1.89%)
May 25, 2021	84.28	84.63	82.30	82.30	529,655	-1.82(-2.16%)
May 24, 2021	84.43	84.86	84.01	84.12	179,832	+0.09(+0.11%)
May 21, 2021	83.65	85.00	83.63	84.03	143,648	+0.23(+0.28%)
May 20, 2021	84.58	84.59	83.30	83.79	222,448	-0.61(-0.73%)
May 19, 2021	82.70	84.46	82.70	84.41	204,363	+0.61(+0.73%)
May 18, 2021	85.56	86.07	83.77	83.79	207,953	-1.74(-2.04%)
May 17, 2021	85.30	86.12	84.76	85.54	221,509	-0.02(-0.02%)
May 14, 2021	86.09	86.82	85.30	85.56	223,377	-0.08(-0.10%)
May 13, 2021	83.91	86.30	83.91	85.64	270,691	+2.10(+2.51%)
May 12, 2021	85.36	85.68	83.45	83.54	320,101	-2.08(-2.43%)
May 11, 2021	86.43	87.21	84.56	85.62	305,447	-2.41(-2.74%)
May 10, 2021	89.14	90.19	87.97	88.03	270,298	+0.21(+0.24%)
May 07, 2021	84.15	88.14	84.15	87.82	756,805	+2.91(+3.43%)
May 06, 2021	82.40	84.92	82.40	84.91	461,494	+3.04(+3.72%)
May 05, 2021	81.73	82.06	80.35	81.86	234,258	+0.21(+0.26%)
May 04, 2021	81.86	82.27	80.47	81.65	230,985	-0.42(-0.51%)
May 03, 2021	82.34	83.03	81.31	82.07	291,677	+0.34(+0.42%)
Apr 30, 2021	82.89	83.26	81.50	81.73	261,425	-1.56(-1.87%)
Apr 29, 2021	83.07	83.82	82.46	83.28	152,129	+0.43(+0.51%)
Apr 28, 2021	83.19	83.41	82.29	82.86	229,153	+0.24(+0.29%)
Apr 27, 2021	82.54	82.88	81.61	82.62	201,858	+0.08(+0.10%)
Apr 26, 2021	82.47	82.99	82.01	82.53	241,538	+0.55(+0.67%)
Apr 23, 2021	81.69	82.37	80.76	81.99	359,783	+0.61(+0.75%)
Apr 22, 2021	82.01	82.39	80.56	81.37	340,855	-0.70(-0.86%)
Apr 21, 2021	80.86	83.18	80.67	82.08	359,239	+1.45(+1.79%)
Apr 20, 2021	82.11	82.11	79.94	80.63	198,440	-1.76(-2.14%)
Apr 19, 2021	82.57	82.60	81.82	82.39	160,254	+0.00(+0.00%)
Apr 16, 2021	83.69	83.92	82.11	82.39	274,475	-0.90(-1.08%)
Apr 15, 2021	83.39	83.39	80.91	83.29	213,595	+0.47(+0.57%)
Apr 14, 2021	82.81	83.68	82.13	82.82	227,378	-0.28(-0.33%)
Apr 13, 2021	84.89	84.89	82.51	83.10	268,234	-1.98(-2.33%)
Apr 12, 2021	83.87	85.42	83.22	85.08	339,850	+1.15(+1.37%)
Apr 09, 2021	83.29	84.03	82.46	83.93	235,541	+0.55(+0.66%)
Apr 08, 2021	82.40	83.57	81.14	83.39	402,765	+0.87(+1.06%)
Apr 07, 2021	82.58	83.33	81.65	82.51	222,663	-0.23(-0.28%)
Apr 06, 2021	81.06	84.00	81.06	82.75	554,493	+1.51(+1.86%)
Apr 05, 2021	80.89	81.64	80.05	81.23	274,005	+1.01(+1.26%)
Apr 01, 2021	78.90	80.76	77.71	80.22	409,070	+1.41(+1.79%)
Mar 31, 2021	79.43	81.40	78.72	78.81	432,484	-0.22(-0.28%)
Mar 30, 2021	77.19	79.25	76.82	79.04	472,639	+1.82(+2.35%)
Mar 29, 2021	78.04	79.44	76.97	77.22	303,447	-0.79(-1.01%)
Mar 26, 2021	77.31	78.04	76.44	78.01	148,292	+1.06(+1.37%)
Mar 25, 2021	75.00	77.14	74.01	76.95	240,667	+1.52(+2.02%)
Mar 24, 2021	75.94	77.27	75.22	75.43	315,359	-0.12(-0.16%)
Mar 23, 2021	78.33	78.33	74.85	75.55	401,759	-3.39(-4.30%)
Mar 22, 2021	81.01	81.38	78.67	78.94	316,287	-1.65(-2.05%)
Mar 19, 2021	78.28	80.89	75.97	80.59	651,729	+1.94(+2.46%)
Mar 18, 2021	79.93	80.98	78.61	78.66	484,340	-1.17(-1.46%)
Mar 17, 2021	79.52	80.84	78.55	79.82	976,602	+1.01(+1.28%)
Mar 16, 2021	78.80	79.61	78.29	78.81	424,915	-0.06(-0.08%)
Mar 15, 2021	78.71	79.02	77.46	78.88	247,517	+0.43(+0.54%)
Mar 12, 2021	79.24	79.34	77.77	78.45	288,926	-0.64(-0.81%)
Mar 11, 2021	79.28	80.44	78.71	79.09	193,717	-0.08(-0.11%)
Mar 10, 2021	76.09	79.80	76.09	79.18	312,697	+2.36(+3.08%)
Mar 09, 2021	76.94	77.59	75.65	76.81	321,668	+0.59(+0.78%)
Mar 08, 2021	75.70	78.01	75.21	76.22	524,329	+1.10(+1.47%)
Mar 05, 2021	72.67	75.18	70.26	75.11	504,408	+3.14(+4.37%)
Mar 04, 2021	74.18	75.41	70.78	71.97	454,683	-2.61(-3.49%)
Mar 03, 2021	75.11	75.90	74.32	74.58	212,609	-0.42(-0.56%)
Mar 02, 2021	73.74	75.92	73.53	74.99	460,632	+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.