Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.36	82.46	82.31	82.46	38,248	+0.21(+0.26%)
May 27, 2021	82.34	82.38	82.24	82.24	21,698	-0.01(-0.01%)
May 26, 2021	82.22	82.30	82.22	82.25	33,659	-0.17(-0.21%)
May 25, 2021	82.49	82.49	82.33	82.42	14,863	-0.03(-0.04%)
May 24, 2021	82.24	82.47	82.22	82.46	12,004	+0.16(+0.20%)
May 21, 2021	82.37	82.38	82.24	82.29	16,241	+0.02(+0.02%)
May 20, 2021	82.28	82.33	82.20	82.28	49,892	+0.31(+0.38%)
May 19, 2021	81.85	82.04	81.81	81.96	29,006	-0.00(-0.00%)
May 18, 2021	82.14	82.14	81.88	81.97	43,551	-0.30(-0.37%)
May 17, 2021	82.23	82.28	82.12	82.27	16,544	+0.10(+0.13%)
May 14, 2021	82.13	82.20	81.99	82.16	27,783	-0.02(-0.02%)
May 13, 2021	82.57	82.57	82.02	82.18	28,341	+0.15(+0.19%)
May 12, 2021	81.86	82.39	81.86	82.03	171,192	-0.03(-0.04%)
May 11, 2021	81.97	82.06	81.86	82.06	22,074	-0.17(-0.21%)
May 10, 2021	82.26	82.35	82.17	82.23	21,975	-0.18(-0.22%)
May 07, 2021	82.49	82.49	82.29	82.41	30,268	+0.01(+0.01%)
May 06, 2021	82.39	82.50	82.28	82.41	52,466	+0.10(+0.12%)
May 05, 2021	82.32	82.41	82.22	82.30	18,029	-0.09(-0.11%)
May 04, 2021	82.51	82.51	82.16	82.40	33,652	-0.08(-0.09%)
May 03, 2021	82.43	82.86	82.43	82.47	52,338	+0.05(+0.06%)
Apr 30, 2021	82.38	82.50	82.35	82.42	20,257	+0.07(+0.08%)
Apr 29, 2021	82.30	82.37	82.22	82.35	32,577	+0.08(+0.09%)
Apr 28, 2021	82.34	82.34	82.20	82.28	57,371	+0.03(+0.03%)
Apr 27, 2021	82.40	82.40	82.25	82.25	31,510	+0.00(+0.00%)
Apr 26, 2021	82.44	82.47	82.24	82.25	53,070	-0.07(-0.08%)
Apr 23, 2021	82.18	82.43	82.18	82.32	14,436	+0.14(+0.17%)
Apr 22, 2021	82.10	82.30	82.05	82.18	65,802	+0.09(+0.10%)
Apr 21, 2021	82.00	82.11	81.95	82.10	13,159	+0.19(+0.23%)
Apr 20, 2021	81.98	82.01	81.88	81.91	41,407	-0.09(-0.10%)
Apr 19, 2021	81.99	82.03	81.82	81.99	353,335	-0.10(-0.13%)
Apr 16, 2021	82.36	82.36	82.06	82.10	40,515	-0.52(-0.63%)
Apr 15, 2021	82.61	82.65	82.54	82.62	22,368	-0.12(-0.15%)
Apr 14, 2021	82.82	82.82	82.65	82.74	38,341	-0.12(-0.15%)
Apr 13, 2021	82.78	82.86	82.57	82.86	50,371	+0.07(+0.09%)
Apr 12, 2021	82.86	82.86	82.68	82.79	297,776	+0.04(+0.05%)
Apr 09, 2021	82.75	82.78	82.66	82.75	20,839	-0.07(-0.08%)
Apr 08, 2021	82.79	82.84	82.76	82.82	21,275	+0.08(+0.09%)
Apr 07, 2021	82.85	82.87	82.69	82.74	36,065	-0.09(-0.11%)
Apr 06, 2021	82.51	82.90	82.51	82.84	14,190	+0.07(+0.08%)
Apr 05, 2021	82.90	83.20	82.64	82.77	24,544	-0.10(-0.13%)
Apr 01, 2021	82.72	82.97	82.69	82.87	36,609	+0.09(+0.10%)
Mar 31, 2021	82.61	82.80	82.60	82.78	21,283	+0.33(+0.41%)
Mar 30, 2021	82.21	82.45	82.06	82.45	31,816	+0.42(+0.51%)
Mar 29, 2021	82.09	82.23	81.92	82.03	44,655	+0.12(+0.15%)
Mar 26, 2021	81.76	82.09	81.76	81.91	20,170	+0.15(+0.18%)
Mar 25, 2021	81.84	81.85	81.69	81.76	32,309	+0.04(+0.05%)
Mar 24, 2021	81.58	81.78	81.52	81.72	36,862	+0.05(+0.06%)
Mar 23, 2021	81.70	81.73	81.57	81.68	38,077	-0.16(-0.20%)
Mar 22, 2021	81.78	81.98	81.66	81.84	19,497	+0.27(+0.33%)
Mar 19, 2021	81.57	81.65	81.40	81.58	30,080	-0.02(-0.02%)
Mar 18, 2021	81.48	81.65	81.42	81.59	49,883	+0.14(+0.17%)
Mar 17, 2021	81.33	81.48	81.20	81.46	38,197	+0.23(+0.29%)
Mar 16, 2021	81.33	81.33	81.22	81.22	22,748	+0.00(+0.00%)
Mar 15, 2021	81.25	81.34	81.22	81.22	38,540	+0.04(+0.05%)
Mar 12, 2021	81.34	81.44	81.17	81.19	39,291	-0.12(-0.15%)
Mar 11, 2021	81.25	81.40	81.23	81.31	25,348	+0.21(+0.25%)
Mar 10, 2021	81.05	81.24	80.97	81.10	112,957	+0.12(+0.15%)
Mar 09, 2021	81.11	81.47	80.97	80.98	46,837	-0.05(-0.06%)
Mar 08, 2021	81.34	81.53	81.03	81.03	34,829	-0.51(-0.63%)
Mar 05, 2021	81.49	81.71	81.29	81.55	24,717	+0.00(+0.00%)
Mar 04, 2021	81.88	81.94	81.55	81.55	59,838	-0.49(-0.60%)
Mar 03, 2021	82.01	82.18	81.99	82.04	29,477	-0.09(-0.10%)
Mar 02, 2021	82.18	82.36	82.07	82.12	14,065	-0.03(-0.03%)

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.