Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.65	76.68	75.19	76.50	1,137	+2.03(+2.72%)
May 27, 2021	74.66	74.66	73.01	74.47	2,295	-2.13(-2.78%)
May 26, 2021	77.30	77.31	75.83	76.60	2,785	+0.60(+0.79%)
May 25, 2021	76.63	76.63	74.95	76.00	2,381	+0.84(+1.11%)
May 24, 2021	76.49	76.49	75.16	75.16	109	-0.04(-0.05%)
May 21, 2021	75.81	75.81	74.19	75.20	1,310	-0.91(-1.19%)
May 20, 2021	76.05	76.11	74.90	76.11	1,010	+3.16(+4.32%)
May 19, 2021	74.88	74.88	72.95	72.95	799	-2.45(-3.25%)
May 18, 2021	74.08	75.91	74.08	75.40	589	+0.71(+0.95%)
May 17, 2021	76.73	76.73	73.66	74.69	1,275	-2.17(-2.82%)
May 14, 2021	77.43	77.43	73.35	76.86	502	+2.99(+4.05%)
May 13, 2021	72.20	74.05	72.01	73.87	4,155	-0.33(-0.45%)
May 12, 2021	76.98	76.98	73.48	74.20	1,246	-3.30(-4.26%)
May 11, 2021	78.14	78.34	76.33	77.50	1,726	-2.65(-3.31%)
May 10, 2021	80.90	80.90	79.01	80.15	256	+0.34(+0.43%)
May 07, 2021	81.13	81.15	79.47	79.81	377	-1.22(-1.51%)
May 06, 2021	79.55	81.03	79.55	81.03	532	+1.93(+2.44%)
May 05, 2021	80.43	80.53	78.78	79.10	711	-1.10(-1.37%)
May 04, 2021	80.54	80.63	78.94	80.20	1,693	-0.45(-0.56%)
May 03, 2021	80.54	80.92	79.00	80.65	685	+0.40(+0.50%)
Apr 30, 2021	80.97	80.97	78.90	80.25	600	-2.15(-2.61%)
Apr 29, 2021	83.30	83.50	81.76	82.40	2,062	-0.35(-0.42%)
Apr 28, 2021	81.66	83.62	81.66	82.75	795	+0.75(+0.91%)
Apr 27, 2021	82.66	82.66	80.93	82.00	594	+0.37(+0.46%)
Apr 26, 2021	83.35	83.35	81.63	81.63	1,868	+0.03(+0.03%)
Apr 23, 2021	83.00	83.09	81.55	81.60	1,000	-1.61(-1.93%)
Apr 22, 2021	83.31	83.31	81.60	83.20	278	+1.06(+1.29%)
Apr 21, 2021	81.71	82.27	80.04	82.15	1,358	-0.25(-0.31%)
Apr 20, 2021	83.38	83.42	81.52	82.40	684	-1.50(-1.79%)
Apr 19, 2021	83.90	83.91	83.07	83.90	9,360	+0.80(+0.96%)
Apr 16, 2021	81.83	83.48	81.62	83.10	12,100	+0.30(+0.37%)
Apr 15, 2021	83.94	83.97	82.05	82.80	6,829	-0.25(-0.30%)
Apr 14, 2021	83.75	83.76	82.46	83.05	29,728	+1.00(+1.21%)
Apr 13, 2021	83.18	83.24	81.59	82.05	381	-0.56(-0.68%)
Apr 12, 2021	84.25	84.42	82.62	82.62	1,072	-1.28(-1.53%)
Apr 09, 2021	84.08	84.08	82.17	83.90	2,000	-0.84(-0.99%)
Apr 08, 2021	84.91	84.91	83.27	84.74	859	+0.74(+0.88%)
Apr 07, 2021	84.38	84.55	82.86	84.00	744	+0.30(+0.36%)
Apr 06, 2021	84.19	84.19	82.55	83.70	1,309	-1.49(-1.75%)
Apr 05, 2021	85.00	85.32	84.13	85.19	1,298	+3.18(+3.88%)
Apr 01, 2021	84.20	84.20	81.56	82.01	800	+1.51(+1.88%)
Mar 31, 2021	80.97	81.15	78.78	80.50	1,358	-0.56(-0.68%)
Mar 30, 2021	78.68	81.10	78.68	81.06	398	-1.43(-1.74%)
Mar 29, 2021	80.66	82.51	80.66	82.49	360	+0.44(+0.53%)
Mar 26, 2021	80.40	82.06	80.40	82.05	400	-0.23(-0.28%)
Mar 25, 2021	82.29	82.47	80.60	82.28	1,326	+1.03(+1.27%)
Mar 24, 2021	81.64	81.90	80.41	81.25	533	-1.22(-1.47%)
Mar 23, 2021	83.32	83.34	81.61	82.47	883	-1.70(-2.02%)
Mar 22, 2021	84.10	84.17	82.23	84.17	1,029	+0.73(+0.87%)
Mar 19, 2021	84.28	84.48	83.36	83.44	900	-0.16(-0.19%)
Mar 18, 2021	84.54	84.56	83.36	83.60	1,361	-0.41(-0.49%)
Mar 17, 2021	83.80	84.11	82.50	84.01	809	-1.61(-1.87%)
Mar 16, 2021	83.75	85.72	83.75	85.61	2,272	+2.76(+3.33%)
Mar 15, 2021	83.06	83.06	80.98	82.85	316	-0.01(-0.01%)
Mar 12, 2021	82.67	82.86	81.00	82.86	1,100	+1.44(+1.77%)
Mar 11, 2021	81.42	81.55	80.21	81.42	763	-2.33(-2.79%)
Mar 10, 2021	83.86	84.13	82.22	83.75	1,050	+0.70(+0.84%)
Mar 09, 2021	82.16	83.67	82.11	83.05	9,929	-0.89(-1.05%)
Mar 08, 2021	83.96	84.25	82.17	83.94	1,220	-1.31(-1.54%)
Mar 05, 2021	86.48	86.48	84.65	85.25	700	+0.85(+1.01%)
Mar 04, 2021	85.47	85.76	83.73	84.40	1,961	-1.77(-2.05%)
Mar 03, 2021	87.08	87.25	86.00	86.17	799	-2.83(-3.18%)
Mar 02, 2021	87.47	89.27	87.47	89.00	631	-1.13(-1.25%)

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.