Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	84.33	84.41	84.33	84.41	331	+0.45(+0.54%)
May 27, 2021	83.78	84.11	83.77	83.96	1,588	+0.17(+0.21%)
May 26, 2021	84.14	84.14	82.44	83.78	12,325	-0.17(-0.20%)
May 25, 2021	84.04	84.04	83.66	83.95	9,870	+0.33(+0.39%)
May 24, 2021	83.62	83.62	83.62	83.62	772	+0.72(+0.87%)
May 21, 2021	83.29	83.29	82.85	82.90	1,864	+0.30(+0.36%)
May 20, 2021	82.60	82.60	82.60	82.60	538	+1.17(+1.43%)
May 19, 2021	81.25	81.84	81.22	81.43	7,982	-0.52(-0.64%)
May 18, 2021	82.19	82.20	81.91	81.95	2,237	+0.51(+0.63%)
May 17, 2021	81.26	81.44	80.94	81.44	2,202	+0.44(+0.54%)
May 14, 2021	80.83	81.01	80.83	81.01	453	+1.33(+1.66%)
May 13, 2021	79.36	79.68	79.36	79.68	1,296	+0.62(+0.79%)
May 12, 2021	79.37	79.37	79.28	79.06	1,841	-1.22(-1.52%)
May 11, 2021	80.13	80.68	80.13	80.28	946	-1.41(-1.73%)
May 10, 2021	82.22	82.39	81.60	81.69	8,400	-0.75(-0.91%)
May 07, 2021	82.45	82.46	82.44	82.44	621	+1.09(+1.35%)
May 06, 2021	80.62	81.34	80.60	81.34	1,353	-0.09(-0.12%)
May 05, 2021	81.52	81.55	81.44	81.44	421	+0.71(+0.88%)
May 04, 2021	81.34	81.34	80.38	80.73	3,742	-2.54(-3.05%)
May 03, 2021	83.44	83.44	83.03	83.27	1,787	+1.09(+1.32%)
Apr 30, 2021	83.04	83.08	82.02	82.18	2,300	-1.24(-1.48%)
Apr 29, 2021	83.50	83.53	82.87	83.42	6,170	-0.08(-0.09%)
Apr 28, 2021	83.48	83.50	82.87	83.50	4,298	-0.11(-0.13%)
Apr 27, 2021	83.47	83.61	83.47	83.61	241	+0.21(+0.26%)
Apr 26, 2021	83.05	83.45	83.05	83.39	5,727	+1.41(+1.73%)
Apr 23, 2021	82.05	82.05	81.98	81.98	700	+0.85(+1.05%)
Apr 22, 2021	81.66	81.66	80.87	81.13	927	+0.39(+0.49%)
Apr 21, 2021	80.38	80.74	80.38	80.74	483	+0.33(+0.41%)
Apr 20, 2021	80.91	80.91	80.16	80.41	1,212	-0.90(-1.11%)
Apr 19, 2021	81.59	81.59	81.31	81.31	651	-0.49(-0.60%)
Apr 16, 2021	82.00	82.02	81.77	81.81	2,500	+0.47(+0.57%)
Apr 15, 2021	81.26	81.48	81.21	81.34	1,175	+0.82(+1.02%)
Apr 14, 2021	80.55	80.67	80.34	80.52	1,000	+0.53(+0.66%)
Apr 13, 2021	79.65	80.05	79.65	79.99	2,051	+0.82(+1.03%)
Apr 12, 2021	78.95	79.17	78.95	79.17	811	-0.31(-0.38%)
Apr 09, 2021	79.48	79.48	79.48	79.48	400	-0.17(-0.21%)
Apr 08, 2021	79.03	79.75	79.03	79.65	1,911	+0.32(+0.41%)
Apr 07, 2021	79.17	79.32	79.10	79.32	1,164	-0.53(-0.67%)
Apr 06, 2021	80.11	80.40	79.86	79.86	1,970	-0.95(-1.18%)
Apr 05, 2021	79.09	80.82	79.09	80.81	4,465	+1.87(+2.37%)
Apr 01, 2021	77.89	79.09	77.80	78.94	8,500	+1.53(+1.98%)
Mar 31, 2021	77.41	77.41	77.41	77.41	55	+0.21(+0.28%)
Mar 30, 2021	77.00	77.41	77.00	77.19	708	+0.41(+0.53%)
Mar 29, 2021	76.85	76.85	76.78	76.78	412	-0.18(-0.23%)
Mar 26, 2021	76.71	76.96	76.71	76.96	3,800	+1.09(+1.44%)
Mar 25, 2021	74.88	75.86	74.75	75.86	1,788	-0.34(-0.44%)
Mar 24, 2021	76.70	76.70	76.20	76.20	370	-0.47(-0.61%)
Mar 23, 2021	77.30	77.30	76.67	76.67	872	-1.14(-1.46%)
Mar 22, 2021	77.63	77.81	77.63	77.81	508	-0.07(-0.08%)
Mar 19, 2021	77.45	77.87	77.45	77.87	1,800	+0.10(+0.13%)
Mar 18, 2021	78.10	78.55	77.77	77.77	679	-1.07(-1.36%)
Mar 17, 2021	78.13	78.84	77.98	78.84	868	+0.04(+0.06%)
Mar 16, 2021	78.52	78.83	78.24	78.80	8,890	+0.40(+0.51%)
Mar 15, 2021	78.18	78.46	77.88	78.40	5,474	-0.42(-0.53%)
Mar 12, 2021	78.05	78.82	78.05	78.82	1,800	+0.00(+0.00%)
Mar 11, 2021	78.52	78.82	78.52	78.82	1,128	+1.20(+1.55%)
Mar 10, 2021	77.73	77.73	77.62	77.62	451	-0.07(-0.09%)
Mar 09, 2021	77.94	77.94	77.39	77.69	5,857	+1.35(+1.77%)
Mar 08, 2021	76.17	76.53	76.17	76.34	1,105	+0.08(+0.10%)
Mar 05, 2021	76.36	76.61	75.76	76.26	17,600	-0.45(-0.59%)
Mar 04, 2021	77.87	77.87	76.72	76.72	1,438	-2.18(-2.76%)
Mar 03, 2021	79.10	79.10	78.48	78.89	2,208	-0.34(-0.43%)
Mar 02, 2021	79.52	79.52	79.19	79.23	1,962	-0.43(-0.54%)

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.