Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.54	84.29	82.97	83.54	323,224	+0.06(+0.07%)
May 27, 2021	82.62	84.21	81.69	83.48	290,203	+1.18(+1.43%)
May 26, 2021	82.61	83.00	81.63	82.30	458,291	-0.61(-0.74%)
May 25, 2021	82.59	83.01	82.49	82.91	272,926	+0.33(+0.40%)
May 24, 2021	81.98	83.12	81.20	82.58	185,975	+1.21(+1.49%)
May 21, 2021	82.97	82.97	81.24	81.37	175,916	-1.05(-1.27%)
May 20, 2021	83.00	83.48	81.75	82.42	262,199	-0.33(-0.40%)
May 19, 2021	80.93	82.77	80.93	82.75	139,711	+1.21(+1.48%)
May 18, 2021	81.17	84.06	81.17	81.54	199,442	+0.09(+0.11%)
May 17, 2021	83.57	84.03	80.56	81.45	164,783	-2.64(-3.14%)
May 14, 2021	84.49	84.49	83.44	84.09	170,665	-0.10(-0.12%)
May 13, 2021	83.32	85.00	82.45	84.19	214,611	+0.72(+0.86%)
May 12, 2021	83.52	84.65	82.65	83.47	332,779	-0.37(-0.44%)
May 11, 2021	81.86	84.24	81.61	83.84	320,067	+0.94(+1.13%)
May 10, 2021	82.91	83.44	82.30	82.90	337,168	-0.09(-0.11%)
May 07, 2021	83.31	84.78	82.23	82.99	172,822	-0.72(-0.86%)
May 06, 2021	83.17	84.40	81.19	83.71	176,277	+0.47(+0.56%)
May 05, 2021	83.41	84.07	82.16	83.24	269,800	-0.26(-0.31%)
May 04, 2021	83.82	83.92	81.56	83.50	304,474	-0.56(-0.67%)
May 03, 2021	84.87	85.29	83.32	84.06	293,511	-0.81(-0.95%)
Apr 30, 2021	85.29	87.56	84.53	84.87	463,600	-1.13(-1.31%)
Apr 29, 2021	87.63	89.00	85.14	86.00	267,908	-0.34(-0.39%)
Apr 28, 2021	85.36	90.25	84.46	86.34	693,198	+3.46(+4.17%)
Apr 27, 2021	82.65	83.29	81.94	82.88	512,756	+0.39(+0.47%)
Apr 26, 2021	83.54	84.20	82.42	82.49	403,985	-0.43(-0.52%)
Apr 23, 2021	83.16	85.04	81.49	82.92	568,800	-0.23(-0.28%)
Apr 22, 2021	83.10	85.17	81.98	83.15	336,871	+0.10(+0.12%)
Apr 21, 2021	81.39	83.32	80.36	83.05	290,853	+1.62(+1.99%)
Apr 20, 2021	80.32	81.52	79.36	81.43	604,261	+0.68(+0.84%)
Apr 19, 2021	80.99	81.67	80.10	80.75	367,239	-0.59(-0.73%)
Apr 16, 2021	83.43	83.57	80.14	81.34	260,300	-1.44(-1.74%)
Apr 15, 2021	81.50	83.16	79.85	82.78	321,208	+1.41(+1.73%)
Apr 14, 2021	82.34	83.61	81.19	81.37	281,350	-0.68(-0.83%)
Apr 13, 2021	81.00	82.20	80.10	82.05	252,075	+1.05(+1.30%)
Apr 12, 2021	79.50	81.09	79.10	81.00	532,385	+1.00(+1.25%)
Apr 09, 2021	80.20	80.68	79.27	80.00	305,400	+0.00(+0.00%)
Apr 08, 2021	78.30	81.26	77.54	80.00	566,325	+1.69(+2.16%)
Apr 07, 2021	77.37	78.87	76.66	78.31	337,053	+0.53(+0.68%)
Apr 06, 2021	76.70	78.36	75.88	77.78	488,338	+1.30(+1.70%)
Apr 05, 2021	74.33	76.60	73.86	76.48	365,788	+3.04(+4.14%)
Apr 01, 2021	73.35	73.69	71.78	73.44	318,200	-0.29(-0.39%)
Mar 31, 2021	73.56	74.75	73.25	73.73	667,355	+0.19(+0.26%)
Mar 30, 2021	73.12	75.20	72.73	73.54	363,680	+0.29(+0.40%)
Mar 29, 2021	75.21	76.39	73.25	73.25	296,215	-2.74(-3.61%)
Mar 26, 2021	75.35	76.17	74.17	75.99	223,100	+1.39(+1.86%)
Mar 25, 2021	72.71	74.75	71.19	74.60	344,079	+1.91(+2.63%)
Mar 24, 2021	72.68	74.55	72.42	72.69	298,098	+0.29(+0.40%)
Mar 23, 2021	76.00	76.56	71.95	72.40	420,177	-3.84(-5.04%)
Mar 22, 2021	75.80	78.02	75.80	76.24	239,504	-0.28(-0.37%)
Mar 19, 2021	75.54	77.64	74.82	76.52	707,000	+0.81(+1.07%)
Mar 18, 2021	78.08	78.10	75.28	75.71	459,461	-2.27(-2.91%)
Mar 17, 2021	78.94	79.11	77.38	77.98	229,576	-0.35(-0.45%)
Mar 16, 2021	76.72	78.41	76.29	78.33	309,088	+1.57(+2.05%)
Mar 15, 2021	78.15	79.16	76.42	76.76	344,601	-1.25(-1.60%)
Mar 12, 2021	78.43	78.77	77.11	78.01	212,100	+0.01(+0.01%)
Mar 11, 2021	76.85	78.21	76.55	78.00	432,783	+1.45(+1.89%)
Mar 10, 2021	78.74	79.24	76.47	76.55	507,137	-0.99(-1.28%)
Mar 09, 2021	80.59	82.15	76.92	77.54	737,279	-2.70(-3.36%)
Mar 08, 2021	82.49	82.50	79.51	80.24	685,053	-2.17(-2.63%)
Mar 05, 2021	80.60	82.91	76.88	82.41	697,800	+2.81(+3.53%)
Mar 04, 2021	80.00	82.95	78.17	79.60	2,714,896	+1.10(+1.40%)
Mar 03, 2021	74.56	83.20	70.37	78.50	1,955,804	+2.27(+2.98%)
Mar 02, 2021	76.22	77.26	74.89	76.23	379,295	-0.51(-0.66%)

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.