Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.60	81.83	79.87	80.21	95,387	-0.37(-0.45%)
May 27, 2021	81.48	81.84	80.05	80.58	242,001	+0.18(+0.22%)
May 26, 2021	80.16	81.11	80.14	80.40	126,330	+0.91(+1.15%)
May 25, 2021	79.86	81.24	79.28	79.49	134,952	-0.11(-0.14%)
May 24, 2021	82.25	82.25	79.58	79.60	103,388	-2.12(-2.59%)
May 21, 2021	83.22	83.55	81.28	81.72	95,900	-0.63(-0.77%)
May 20, 2021	82.76	82.76	81.44	82.35	67,063	-0.28(-0.34%)
May 19, 2021	81.44	83.02	80.78	82.63	114,936	-0.63(-0.75%)
May 18, 2021	86.05	86.38	83.16	83.26	187,073	-2.58(-3.00%)
May 17, 2021	85.64	86.11	83.00	85.83	123,571	-0.59(-0.68%)
May 14, 2021	85.70	86.46	84.38	86.42	122,923	+1.45(+1.70%)
May 13, 2021	81.47	85.58	81.47	84.97	132,451	+4.13(+5.11%)
May 12, 2021	84.90	86.29	80.49	80.84	133,675	-4.50(-5.27%)
May 11, 2021	85.29	86.89	84.55	85.34	113,159	-2.48(-2.83%)
May 10, 2021	91.42	91.82	87.73	87.82	105,189	-3.16(-3.48%)
May 07, 2021	89.38	91.77	89.26	90.98	186,753	+1.22(+1.36%)
May 06, 2021	88.06	89.78	87.57	89.76	192,246	+2.24(+2.56%)
May 05, 2021	87.69	88.98	86.62	87.52	167,162	+0.18(+0.20%)
May 04, 2021	86.39	87.69	84.61	87.34	240,026	+0.17(+0.19%)
May 03, 2021	85.50	87.58	84.69	87.17	224,365	+3.58(+4.29%)
Apr 30, 2021	86.75	86.75	83.05	83.59	208,157	-2.30(-2.67%)
Apr 29, 2021	91.77	92.20	83.97	85.89	197,589	-4.44(-4.92%)
Apr 28, 2021	88.73	90.36	88.72	90.33	135,434	+0.96(+1.08%)
Apr 27, 2021	89.61	90.89	87.77	89.37	199,374	-0.24(-0.27%)
Apr 26, 2021	84.10	89.90	84.10	89.61	292,870	+5.69(+6.78%)
Apr 23, 2021	82.47	84.58	81.17	83.92	94,860	+2.10(+2.57%)
Apr 22, 2021	83.80	84.12	81.82	81.82	69,890	-1.57(-1.88%)
Apr 21, 2021	81.67	83.59	81.17	83.39	82,125	+1.69(+2.07%)
Apr 20, 2021	82.44	83.69	80.24	81.70	202,299	-1.40(-1.68%)
Apr 19, 2021	84.54	84.54	81.10	83.10	113,962	+0.40(+0.49%)
Apr 16, 2021	83.24	83.24	81.50	82.70	115,869	-0.05(-0.06%)
Apr 15, 2021	83.38	83.38	81.98	82.74	58,646	-0.43(-0.52%)
Apr 14, 2021	82.29	83.86	82.06	83.17	98,444	+0.57(+0.69%)
Apr 13, 2021	84.23	84.90	80.41	82.60	96,987	-1.13(-1.35%)
Apr 12, 2021	82.47	84.43	81.32	83.73	113,486	+1.62(+1.98%)
Apr 09, 2021	81.54	82.61	80.70	82.11	72,672	+0.70(+0.86%)
Apr 08, 2021	82.06	83.13	79.73	81.41	112,440	-0.20(-0.24%)
Apr 07, 2021	82.53	83.14	81.03	81.61	63,962	-1.07(-1.30%)
Apr 06, 2021	82.51	83.97	81.90	82.68	65,896	+0.32(+0.39%)
Apr 05, 2021	83.42	83.83	81.33	82.36	75,201	-0.25(-0.30%)
Apr 01, 2021	80.00	84.03	79.65	82.61	176,965	+3.31(+4.18%)
Mar 31, 2021	80.15	81.35	78.57	79.30	186,891	-0.15(-0.19%)
Mar 30, 2021	76.42	79.85	75.46	79.45	127,544	+2.68(+3.49%)
Mar 29, 2021	78.87	80.62	76.44	76.77	182,649	-2.67(-3.36%)
Mar 26, 2021	76.35	79.66	75.42	79.44	234,632	+3.69(+4.86%)
Mar 25, 2021	71.22	76.63	70.13	75.76	198,268	+3.41(+4.72%)
Mar 24, 2021	75.02	77.50	71.86	72.34	201,467	-1.85(-2.49%)
Mar 23, 2021	76.89	77.17	73.82	74.19	170,931	-3.43(-4.42%)
Mar 22, 2021	79.27	81.16	75.86	77.62	116,789	-1.22(-1.55%)
Mar 19, 2021	81.33	81.33	77.62	78.84	265,073	-2.14(-2.64%)
Mar 18, 2021	83.56	84.11	80.56	80.98	115,044	-2.89(-3.45%)
Mar 17, 2021	85.27	85.27	82.51	83.87	96,384	-0.53(-0.63%)
Mar 16, 2021	85.82	85.93	83.12	84.40	99,841	-1.39(-1.62%)
Mar 15, 2021	83.97	85.81	83.37	85.79	117,572	+2.09(+2.50%)
Mar 12, 2021	84.01	84.68	83.21	83.70	172,571	-0.56(-0.66%)
Mar 11, 2021	86.53	87.55	84.16	84.26	170,063	-0.91(-1.07%)
Mar 10, 2021	83.79	85.52	83.41	85.18	202,148	+2.85(+3.46%)
Mar 09, 2021	81.08	84.06	79.62	82.33	217,613	+1.82(+2.26%)
Mar 08, 2021	78.46	81.36	78.46	80.51	216,729	+2.10(+2.68%)
Mar 05, 2021	76.07	78.49	73.69	78.41	118,227	+3.13(+4.16%)
Mar 04, 2021	76.79	77.40	73.02	75.28	119,531	-1.94(-2.52%)
Mar 03, 2021	75.19	78.65	75.19	77.22	111,923	+2.45(+3.28%)
Mar 02, 2021	77.13	77.49	74.77	74.77	92,615	-2.22(-2.89%)

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.