Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.94	82.94	82.74	82.89	401,497	+0.10(+0.12%)
May 27, 2021	82.97	82.97	82.79	82.79	166,824	-0.03(-0.04%)
May 26, 2021	82.85	82.99	82.79	82.83	173,447	+0.02(+0.02%)
May 25, 2021	82.93	82.96	82.79	82.81	545,303	-0.02(-0.02%)
May 24, 2021	82.69	82.94	82.69	82.83	444,237	+0.24(+0.29%)
May 21, 2021	82.80	82.80	82.55	82.59	155,460	-0.03(-0.03%)
May 20, 2021	82.43	82.64	82.43	82.61	216,225	+0.22(+0.26%)
May 19, 2021	82.43	82.58	82.35	82.39	533,562	-0.18(-0.22%)
May 18, 2021	82.65	82.76	82.58	82.58	226,830	-0.18(-0.22%)
May 17, 2021	82.66	82.77	82.64	82.76	211,990	+0.11(+0.13%)
May 14, 2021	82.49	82.69	82.49	82.65	367,950	+0.23(+0.28%)
May 13, 2021	82.52	82.59	82.41	82.42	476,536	+0.01(+0.01%)
May 12, 2021	82.39	82.62	82.35	82.41	735,937	-0.21(-0.25%)
May 11, 2021	82.44	82.69	82.44	82.62	631,730	-0.06(-0.07%)
May 10, 2021	82.59	82.81	82.59	82.68	422,598	+0.01(+0.01%)
May 07, 2021	82.63	82.83	82.63	82.67	464,945	+0.03(+0.04%)
May 06, 2021	82.69	82.84	82.61	82.64	819,704	-0.02(-0.02%)
May 05, 2021	82.68	82.73	82.57	82.65	673,566	+0.06(+0.07%)
May 04, 2021	82.61	82.63	82.51	82.59	838,725	-0.02(-0.02%)
May 03, 2021	82.66	82.76	82.61	82.61	918,472	-0.08(-0.10%)
Apr 30, 2021	82.50	82.71	82.50	82.69	149,216	-0.03(-0.04%)
Apr 29, 2021	82.76	82.76	82.59	82.73	473,665	+0.03(+0.04%)
Apr 28, 2021	82.58	82.71	82.47	82.69	703,629	+0.18(+0.22%)
Apr 27, 2021	82.54	82.59	82.51	82.51	135,082	-0.05(-0.06%)
Apr 26, 2021	82.60	82.64	82.54	82.56	246,436	-0.02(-0.02%)
Apr 23, 2021	82.39	82.59	82.39	82.58	882,791	+0.21(+0.25%)
Apr 22, 2021	82.57	82.57	82.37	82.37	157,747	-0.14(-0.17%)
Apr 21, 2021	82.42	82.51	82.33	82.51	285,498	+0.10(+0.12%)
Apr 20, 2021	82.34	82.49	82.34	82.41	520,343	-0.02(-0.02%)
Apr 19, 2021	82.48	82.54	82.43	82.43	181,800	-0.06(-0.07%)
Apr 16, 2021	82.55	82.60	82.48	82.49	107,012	-0.08(-0.10%)
Apr 15, 2021	82.47	82.59	82.47	82.57	217,225	+0.13(+0.16%)
Apr 14, 2021	82.50	82.55	82.40	82.44	336,428	-0.02(-0.02%)
Apr 13, 2021	82.43	82.49	82.29	82.45	264,125	+0.02(+0.03%)
Apr 12, 2021	82.39	82.44	82.33	82.43	165,834	+0.03(+0.03%)
Apr 09, 2021	82.35	82.44	82.34	82.40	102,202	-0.06(-0.07%)
Apr 08, 2021	82.47	82.51	82.39	82.46	220,602	-0.03(-0.04%)
Apr 07, 2021	82.39	82.51	82.36	82.49	242,459	+0.07(+0.08%)
Apr 06, 2021	82.42	82.49	82.36	82.43	218,977	+0.04(+0.05%)
Apr 05, 2021	82.44	82.44	82.29	82.39	190,502	+0.05(+0.06%)
Apr 01, 2021	82.24	82.37	82.15	82.34	578,107	+0.16(+0.19%)
Mar 31, 2021	81.87	82.19	81.87	82.18	456,232	+0.32(+0.39%)
Mar 30, 2021	81.87	82.03	81.86	81.86	277,721	-0.17(-0.20%)
Mar 29, 2021	81.91	82.02	81.78	82.02	362,038	+0.09(+0.11%)
Mar 26, 2021	81.74	81.93	81.62	81.93	462,238	+0.29(+0.36%)
Mar 25, 2021	81.60	81.72	81.52	81.64	330,625	-0.01(-0.01%)
Mar 24, 2021	81.77	81.88	81.65	81.65	713,409	+0.07(+0.08%)
Mar 23, 2021	81.60	81.79	81.53	81.58	531,634	-0.02(-0.03%)
Mar 22, 2021	81.61	81.79	81.55	81.61	318,321	+0.11(+0.13%)
Mar 19, 2021	81.28	81.50	81.09	81.50	453,910	+0.21(+0.25%)
Mar 18, 2021	81.34	81.47	81.22	81.29	231,787	-0.34(-0.42%)
Mar 17, 2021	81.31	81.75	81.31	81.63	250,155	+0.18(+0.22%)
Mar 16, 2021	81.57	81.58	81.42	81.45	217,220	-0.07(-0.08%)
Mar 15, 2021	81.43	81.61	81.42	81.52	128,739	-0.04(-0.05%)
Mar 12, 2021	81.56	81.59	81.42	81.56	209,274	-0.05(-0.06%)
Mar 11, 2021	81.57	81.70	81.51	81.61	383,798	+0.24(+0.30%)
Mar 10, 2021	81.16	81.45	81.16	81.37	261,695	+0.29(+0.36%)
Mar 09, 2021	81.20	81.33	81.07	81.08	376,677	+0.07(+0.08%)
Mar 08, 2021	81.42	81.47	80.99	81.01	679,527	-0.36(-0.44%)
Mar 05, 2021	81.32	81.41	81.00	81.37	346,618	+0.14(+0.17%)
Mar 04, 2021	81.54	81.58	80.96	81.23	667,167	-0.25(-0.31%)
Mar 03, 2021	81.52	81.54	81.32	81.47	410,743	+0.01(+0.01%)
Mar 02, 2021	81.85	81.85	81.47	81.47	389,818	-0.01(-0.01%)

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.