Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	96.88	97.57	94.83	94.99	1,720,091	-2.77(-2.83%)
Apr 28, 2022	96.75	99.03	95.12	97.75	2,471,462	-3.66(-3.61%)
Apr 27, 2022	100.12	102.50	100.03	101.41	1,855,259	+1.53(+1.53%)
Apr 26, 2022	101.36	101.69	99.78	99.89	1,326,785	-1.40(-1.38%)
Apr 25, 2022	100.47	101.75	99.06	101.29	1,131,527	+1.21(+1.21%)
Apr 22, 2022	101.00	101.67	99.93	100.08	1,057,388	-0.17(-0.16%)
Apr 21, 2022	100.37	101.54	100.02	100.25	1,102,017	-0.12(-0.12%)
Apr 20, 2022	99.97	101.43	99.97	100.36	1,347,648	+0.71(+0.71%)
Apr 19, 2022	98.45	99.80	98.11	99.65	1,085,721	+1.11(+1.13%)
Apr 18, 2022	99.94	100.25	98.36	98.54	877,294	-1.40(-1.40%)
Apr 14, 2022	100.56	101.14	99.65	99.94	1,025,621	-0.19(-0.19%)
Apr 13, 2022	101.02	101.51	99.69	100.14	1,251,976	-1.03(-1.02%)
Apr 12, 2022	100.82	102.38	100.44	101.17	1,492,380	-0.07(-0.07%)
Apr 11, 2022	100.67	101.89	99.98	101.24	1,237,930	+0.52(+0.51%)
Apr 08, 2022	100.88	101.43	100.13	100.72	913,685	+0.03(+0.03%)
Apr 07, 2022	99.56	101.02	99.35	100.69	995,740	+1.30(+1.31%)
Apr 06, 2022	98.52	99.63	97.46	99.39	1,107,255	+1.15(+1.17%)
Apr 05, 2022	97.77	99.89	97.77	98.24	1,106,172	+0.09(+0.09%)
Apr 04, 2022	98.09	98.19	95.97	98.15	1,073,078	-0.54(-0.54%)
Apr 01, 2022	96.87	98.70	96.47	98.69	1,144,465	+1.93(+1.99%)
Mar 31, 2022	96.33	97.45	95.36	96.76	1,823,137	+0.15(+0.15%)
Mar 30, 2022	96.81	97.15	94.93	96.61	1,086,188	-0.57(-0.59%)
Mar 29, 2022	96.87	98.14	96.83	97.19	1,008,656	+0.57(+0.59%)
Mar 28, 2022	95.52	96.61	95.05	96.61	626,966	+1.23(+1.29%)
Mar 25, 2022	95.08	95.98	94.79	95.39	691,827	+0.71(+0.75%)
Mar 24, 2022	94.62	95.19	94.11	94.68	706,142	+0.10(+0.10%)
Mar 23, 2022	95.57	95.87	94.09	94.58	646,253	-0.70(-0.74%)
Mar 22, 2022	95.65	96.20	93.91	95.28	1,179,538	+0.31(+0.33%)
Mar 21, 2022	94.44	95.52	93.64	94.97	1,264,992	+0.58(+0.62%)
Mar 18, 2022	94.96	94.96	93.57	94.38	2,088,354	-0.33(-0.35%)
Mar 17, 2022	94.74	95.23	93.73	94.72	1,097,045	+0.19(+0.20%)
Mar 16, 2022	96.41	96.41	93.03	94.53	1,382,524	-1.81(-1.88%)
Mar 15, 2022	95.28	96.62	94.08	96.34	1,333,528	+2.26(+2.40%)
Mar 14, 2022	93.40	94.27	92.80	94.08	1,115,524	+1.44(+1.56%)
Mar 11, 2022	93.50	94.50	92.59	92.64	920,463	-0.75(-0.80%)
Mar 10, 2022	94.35		92.87	93.39	1,365,586	-1.11(-1.17%)
Mar 09, 2022	93.72	95.06	92.13	94.50	1,686,520	+1.69(+1.83%)
Mar 08, 2022	98.38	99.39	92.64	92.81	2,294,307	-6.22(-6.28%)
Mar 07, 2022	97.66	100.07	96.52	99.03	1,764,329	+0.99(+1.01%)
Mar 04, 2022	95.77	98.19	95.54	98.04	1,360,397	+1.45(+1.50%)
Mar 03, 2022	94.87	96.91	94.65	96.58	1,713,167	+2.16(+2.29%)
Mar 02, 2022	93.42	94.93	92.94	94.42	1,442,917	+0.09(+0.09%)
Mar 01, 2022	95.14	96.00	93.82	94.34	1,467,630	-0.93(-0.98%)
Feb 28, 2022	94.88	95.62	94.08	95.27	2,246,715	-0.83(-0.86%)
Feb 25, 2022	93.22	96.11	93.94	96.10	1,455,863	+3.54(+3.83%)
Feb 24, 2022	92.93	93.97	91.39	92.55	1,982,857	-1.21(-1.29%)
Feb 23, 2022	94.49	95.17	93.55	93.76	1,217,175	-0.41(-0.43%)
Feb 22, 2022	95.70	95.98	93.81	94.17	1,712,651	-2.01(-2.09%)
Feb 18, 2022				96.18	0	+1.78(+1.89%)
Feb 17, 2022	93.51	94.86	92.77	94.39	1,344,533	+0.90(+0.96%)
Feb 16, 2022	94.12	94.57	92.59	93.50	1,585,201	-0.63(-0.67%)
Feb 15, 2022	95.22	96.37	93.76	94.13	1,577,231	-0.87(-0.91%)
Feb 14, 2022	95.29	95.97	94.30	95.00	2,117,296	-0.07(-0.07%)
Feb 11, 2022	96.30	96.36	94.94	95.06	4,513,371	-0.79(-0.82%)
Feb 10, 2022	97.29	97.36	95.50	95.85	2,074,135	-1.72(-1.76%)
Feb 09, 2022	98.35	98.49	97.34	97.57	1,667,484	-0.31(-0.32%)
Feb 08, 2022	98.61	98.85	97.79	97.88	1,813,418	-0.33(-0.34%)
Feb 07, 2022	98.49	98.87	97.76	98.21	1,620,475	+0.16(+0.16%)
Feb 04, 2022	99.23	99.56	97.48	98.05	2,790,610	-2.00(-2.00%)
Feb 03, 2022	99.05	101.07		100.05	1,651,084	-0.15(-0.15%)
Feb 02, 2022	99.21	100.57	98.74	100.20	1,859,842	+1.01(+1.02%)
Feb 01, 2022	99.95	100.21	97.93	99.19	1,574,004	-0.49(-0.49%)
Jan 31, 2022	99.53			99.68	4,888,480	-0.34(-0.34%)
Jan 28, 2022	93.86	100.08	93.08	100.02	3,494,887	+4.21(+4.40%)
Jan 27, 2022	96.53	97.49	95.36	95.80	2,686,571	-0.28(-0.29%)
Jan 26, 2022	95.47	97.91	94.82	96.08	3,636,418	-2.60(-2.64%)
Jan 25, 2022	99.48	99.84	97.85	98.69	1,804,164	-0.77(-0.77%)
Jan 24, 2022	100.99	101.45	97.78	99.45	2,316,894	-0.95(-0.95%)
Jan 21, 2022	99.69	101.40	99.69	100.40	1,829,992	+1.38(+1.39%)
Jan 20, 2022	99.55	101.05	98.85	99.02	1,682,555	-0.92(-0.92%)
Jan 19, 2022	100.40	101.80	99.79	99.95	2,043,833	-0.28(-0.28%)
Jan 18, 2022	101.28	101.47	99.45	100.23	2,617,463	-0.97(-0.96%)
Jan 14, 2022				101.20	0	+0.90(+0.90%)
Jan 13, 2022	99.52	101.00	99.02	100.30	2,385,409	+0.67(+0.67%)
Jan 12, 2022	98.40	99.74	97.74	99.63	2,058,611	+0.76(+0.77%)
Jan 11, 2022	99.56	99.94	97.44	98.87	2,620,090	-0.95(-0.95%)
Jan 10, 2022	100.56	101.36	99.39	99.82	2,339,940	-0.78(-0.77%)
Jan 07, 2022	99.73	101.36	99.45	100.60	2,026,856	+0.86(+0.87%)
Jan 06, 2022	99.55	100.99	99.30	99.73	1,386,045	+0.17(+0.17%)
Jan 05, 2022	99.11	100.23	99.09	99.57	1,494,109	+0.70(+0.71%)
Jan 04, 2022	97.97	99.58	96.68	98.87	1,516,841	+0.11(+0.11%)
Jan 03, 2022	98.43	98.89	96.89	98.76	1,561,747	-0.77(-0.77%)
Dec 31, 2021	98.72	100.02	98.48	99.53	1,360,052	+1.05(+1.06%)
Dec 30, 2021	98.28	98.66	97.42	98.48	1,134,328	+0.43(+0.44%)
Dec 29, 2021	97.52	98.31	97.35	98.05	939,225	+0.78(+0.80%)
Dec 28, 2021	97.58	97.85	97.05	97.28	963,491	-0.17(-0.18%)
Dec 27, 2021	96.72	97.45	96.49	97.45	694,519	+0.81(+0.83%)
Dec 23, 2021	96.72	97.43	96.52	96.65	730,863	+0.13(+0.13%)
Dec 22, 2021	95.65	96.68	95.39	96.52	1,075,666	+0.97(+1.02%)
Dec 21, 2021	95.59	95.95	93.97	95.55	1,974,877	-0.43(-0.45%)
Dec 20, 2021	95.17	96.30	94.61	95.98	1,817,877	+0.73(+0.76%)
Dec 17, 2021	98.56	99.31	94.72	95.25	4,943,059	-3.35(-3.40%)
Dec 16, 2021	96.10	98.75	95.77	98.60	1,805,979	+2.37(+2.46%)
Dec 15, 2021	95.20	97.18	95.20	96.23	2,270,275	+1.16(+1.22%)
Dec 14, 2021	95.04	95.36	94.27	95.07	1,519,292	+0.15(+0.15%)
Dec 13, 2021	92.87	95.27	92.39	94.93	1,651,575	+2.05(+2.21%)
Dec 10, 2021	92.87	93.29	92.54	92.88	1,431,477	+0.11(+0.12%)
Dec 09, 2021	92.50	93.47	91.93	92.77	1,348,534	+0.52(+0.57%)
Dec 08, 2021	90.24	92.68	90.09	92.25	2,419,465	+2.00(+2.22%)
Dec 07, 2021	91.10	91.94	89.91	90.25	1,610,836	-1.17(-1.29%)
Dec 06, 2021	89.65	91.64	89.59	91.42	2,407,607	+1.77(+1.97%)
Dec 03, 2021	89.16	89.71	88.82	89.65	1,382,783	+1.23(+1.39%)
Dec 02, 2021	88.31	89.37	88.01	88.42	1,806,739	+0.37(+0.42%)
Dec 01, 2021	87.34	89.68	87.13	88.05	3,019,822	+1.26(+1.45%)
Nov 30, 2021	90.23	90.64	86.36	86.79	3,921,054	-4.24(-4.66%)
Nov 29, 2021	91.17	91.64	90.24	91.03	1,163,641	+0.40(+0.44%)
Nov 26, 2021	90.78	92.00	90.58	90.64	681,567	-0.04(-0.04%)
Nov 24, 2021	91.10	91.32	90.09	90.67	829,674	-0.73(-0.80%)
Nov 23, 2021	91.04	91.86	90.70	91.40	1,099,638	+0.37(+0.41%)
Nov 22, 2021	89.56	91.71	89.27	91.03	1,350,952	+1.48(+1.65%)
Nov 19, 2021	89.32	90.36	89.12	89.56	1,770,561	+0.98(+1.11%)
Nov 18, 2021	88.84	88.60	88.01	88.58	957,445	-0.26(-0.30%)
Nov 17, 2021	88.49	88.97	88.23	88.84	802,809	+0.38(+0.43%)
Nov 16, 2021	88.63	89.08	88.18	88.46	690,076	-0.06(-0.07%)
Nov 15, 2021	87.43	88.74	87.21	88.52	890,509	+1.20(+1.38%)
Nov 12, 2021	87.73	87.98	87.18	87.31	756,318	-0.11(-0.13%)
Nov 11, 2021	87.30	87.53	87.00	87.43	583,794	-0.11(-0.12%)
Nov 10, 2021	87.10			87.53	902,202	+0.72(+0.83%)
Nov 09, 2021	85.75	86.87	85.34	86.82	1,013,341	+1.19(+1.39%)
Nov 08, 2021	85.83	85.97	84.30	85.63	1,303,161	-0.34(-0.39%)
Nov 05, 2021	86.66	86.87	85.79	85.97	988,042	-0.55(-0.64%)
Nov 04, 2021	85.94	86.52	85.41	86.52	852,157	+0.43(+0.49%)
Nov 03, 2021	86.17	86.62	85.30	86.09	992,847	-0.16(-0.18%)
Nov 02, 2021	85.11	86.62	84.73	86.25	1,283,633	+1.38(+1.63%)
Nov 01, 2021	85.09	85.28	84.14	84.86	1,549,068	+0.27(+0.32%)
Oct 29, 2021	83.65	85.59	83.47	84.59	2,864,423	+2.00(+2.43%)
Oct 28, 2021	81.42	83.02	81.19	82.59	2,393,073	+1.17(+1.44%)
Oct 27, 2021	82.09	82.42	81.12	81.42	1,161,051	-0.50(-0.61%)
Oct 26, 2021	81.07	82.08		81.92	785,659	+0.81(+1.00%)
Oct 25, 2021	81.56	81.58	80.08	81.11	1,374,531	-0.89(-1.09%)
Oct 22, 2021	81.24	82.22	81.22	82.00	941,546	+0.85(+1.05%)
Oct 21, 2021	81.55	81.73	80.98	81.14	948,157	+0.19(+0.24%)
Oct 20, 2021	80.88	82.10	80.65	80.95	1,337,847	+0.26(+0.32%)
Oct 19, 2021	79.98	80.71	78.70	80.69	1,676,563	+0.40(+0.49%)
Oct 18, 2021	80.61	80.85	80.14	80.29	1,287,171	-0.51(-0.64%)
Oct 15, 2021	80.86	81.31	80.31	80.81	873,874	+0.08(+0.10%)
Oct 14, 2021	80.70	80.98	80.45	80.73	643,580	+0.24(+0.30%)
Oct 13, 2021	79.84	80.54	79.67	80.49	870,405	+0.54(+0.68%)
Oct 12, 2021	80.10	80.87	79.69	79.94	829,689	-0.43(-0.53%)
Oct 11, 2021	80.51	80.71	80.09	80.37	587,191	-0.15(-0.18%)
Oct 08, 2021	80.32	80.78	79.97	80.51	891,070	+0.16(+0.20%)
Oct 07, 2021	80.27	81.05	80.27	80.35	1,061,004	+0.24(+0.30%)
Oct 06, 2021	78.55	80.26	78.20	80.11	1,206,897	+1.48(+1.88%)
Oct 05, 2021	79.05	79.32	78.50	78.63	1,157,678	-0.51(-0.65%)
Oct 04, 2021	79.82	80.47	78.95	79.14	1,474,832	-0.49(-0.62%)
Oct 01, 2021	80.07	80.38	78.86	79.63	1,205,982	-0.32(-0.40%)
Sep 30, 2021	81.52	81.66	79.96	79.95	1,232,963	-1.64(-2.01%)
Sep 29, 2021	80.51	81.98	80.51	81.59	1,052,333	+0.93(+1.15%)
Sep 28, 2021	79.84	80.92	79.42	80.66	1,676,300	+0.72(+0.90%)
Sep 27, 2021	80.11	80.44	79.72	79.94	1,078,664	-0.41(-0.51%)
Sep 24, 2021	80.70	80.94	79.95	80.35	1,146,411	-0.28(-0.35%)
Sep 23, 2021	80.27	80.89	80.10	80.63	970,548	+0.06(+0.07%)
Sep 22, 2021	81.90	81.93	80.40	80.57	1,030,028	-0.88(-1.08%)
Sep 21, 2021	81.20	82.00	81.07	81.45	1,997,177	+0.41(+0.50%)
Sep 20, 2021	80.89	81.31	80.33	81.05	1,972,194	+0.11(+0.13%)
Sep 17, 2021	80.56	81.32	80.56	80.94	2,462,218	+0.10(+0.12%)
Sep 16, 2021	80.85	81.08	79.96	80.84	872,107	-0.15(-0.19%)
Sep 15, 2021	81.10	81.29	80.64	81.00	1,301,089	-0.06(-0.07%)
Sep 14, 2021	80.97	81.12	80.30	81.06	1,530,129	+0.36(+0.44%)
Sep 13, 2021	80.06	81.57	80.06	80.70	1,001,554	+0.61(+0.76%)
Sep 10, 2021	80.69	80.75	79.80	80.09	1,931,838	-0.73(-0.90%)
Sep 09, 2021	82.01	82.01	80.32	80.81	2,807,675	-1.10(-1.35%)
Sep 08, 2021	81.47	83.47	81.38	81.92	1,660,186	+0.59(+0.73%)
Sep 07, 2021	81.77	81.92	80.67	81.33	1,135,197	-0.39(-0.47%)
Sep 03, 2021	81.46	82.08	81.19	81.72	646,248	+0.08(+0.09%)
Sep 02, 2021	81.76	82.13	81.34	81.64	885,412	-0.02(-0.02%)
Sep 01, 2021	81.28	81.80	81.18	81.66	890,784	+0.65(+0.80%)
Aug 31, 2021	81.01	81.25	80.55	81.01	1,368,329	+0.10(+0.12%)
Aug 30, 2021	80.10	80.98	80.06	80.91	724,682	+0.82(+1.03%)
Aug 27, 2021	79.79	80.35	79.41	80.09	955,326	+0.32(+0.40%)
Aug 26, 2021	79.78	80.13	79.28	79.77	948,672	+0.02(+0.02%)
Aug 25, 2021	80.46	80.46	79.66	79.75	986,002	-0.76(-0.94%)
Aug 24, 2021	81.97	81.97	80.50	80.51	975,650	-1.72(-2.10%)
Aug 23, 2021	83.37	83.37	82.21	82.23	924,642	-1.07(-1.28%)
Aug 20, 2021	83.60	84.22	83.18	83.29	898,452	-0.36(-0.43%)
Aug 19, 2021	82.28	83.87	82.07	83.65	730,615	+1.59(+1.94%)
Aug 18, 2021	83.30	83.95	82.01	82.06	1,038,285	-1.78(-2.12%)
Aug 17, 2021	83.48	84.10	83.24	83.85	901,676	+0.37(+0.44%)
Aug 16, 2021	82.66	83.63	82.59	83.48	913,174	+1.07(+1.30%)
Aug 13, 2021	81.68	82.56	81.47	82.40	809,819	+1.00(+1.23%)
Aug 12, 2021	81.81	81.84	81.15	81.40	610,251	+0.07(+0.08%)
Aug 11, 2021	81.47	81.83	81.23	81.34	685,750	+0.12(+0.14%)
Aug 10, 2021	81.18	81.45	80.42	81.22	1,003,593	+0.00(+0.00%)
Aug 09, 2021	81.09	81.36	80.51	81.22	751,943	+0.60(+0.74%)
Aug 06, 2021	81.08	81.40	80.10	80.62	1,276,128	-0.23(-0.29%)
Aug 05, 2021	81.45	81.56	80.40	80.85	1,169,000	-0.02(-0.02%)
Aug 04, 2021	81.78	82.30	80.04	80.87	1,576,928	-1.32(-1.61%)
Aug 03, 2021	82.12	82.99	81.55	82.19	1,842,271	-0.44(-0.54%)
Aug 02, 2021	83.30	83.73	81.47	82.64	1,685,277	-0.95(-1.13%)
Jul 30, 2021	82.92	85.19	82.30	83.58	2,412,028	-0.32(-0.38%)
Jul 29, 2021	83.74	84.21	83.28	83.90	977,042	+0.59(+0.71%)
Jul 28, 2021	83.87	84.04	82.84	83.31	975,442	-0.72(-0.86%)
Jul 27, 2021	83.61	85.21	83.47	84.04	1,134,489	+0.59(+0.71%)
Jul 26, 2021	83.26	83.96	83.01	83.45	1,111,359	-0.04(-0.05%)
Jul 23, 2021	81.85	83.58	81.34	83.49	699,200	+1.27(+1.55%)
Jul 22, 2021	81.76	82.54	81.13	82.21	1,186,201	+0.21(+0.26%)
Jul 21, 2021	83.72	83.95	81.98	82.00	1,994,486	-1.98(-2.36%)
Jul 20, 2021	84.46	85.62	83.95	83.98	1,168,078	-0.50(-0.59%)
Jul 19, 2021	84.15	85.83	83.58	84.48	1,653,417	+0.17(+0.21%)
Jul 16, 2021	83.81	84.60	83.46	84.31	1,099,024	+0.84(+1.01%)
Jul 15, 2021	83.07	83.47	82.11	83.47	906,016	+0.48(+0.58%)
Jul 14, 2021	82.28	83.13	81.89	82.99	1,450,842	-0.07(-0.08%)
Jul 13, 2021	83.15	83.76	82.80	83.05	1,243,853	-0.47(-0.57%)
Jul 12, 2021	83.91	83.97	83.22	83.53	1,043,658	-0.44(-0.53%)
Jul 09, 2021	83.62	84.15	83.31	83.97	1,973,215	+0.45(+0.54%)
Jul 08, 2021	83.77	84.65	82.88	83.52	1,085,661	-0.12(-0.14%)
Jul 07, 2021	82.75	84.77	82.54	83.63	1,336,051	+1.07(+1.30%)
Jul 06, 2021	82.11	82.95	82.01	82.56	1,621,604	+0.24(+0.29%)
Jul 02, 2021	82.16	82.77	82.07	82.32	839,175	+0.36(+0.44%)
Jul 01, 2021	82.66	82.89	81.80	81.96	1,010,493	-0.31(-0.38%)
Jun 30, 2021	82.15	82.92	82.11	82.27	1,195,472	+0.27(+0.33%)
Jun 29, 2021	82.48	82.70	81.63	82.00	980,510	-0.12(-0.14%)
Jun 28, 2021	81.58	82.54	81.32	82.12	1,234,637	+0.80(+0.99%)
Jun 25, 2021	80.28	81.77	79.87	81.32	6,561,244	+1.01(+1.26%)
Jun 24, 2021	79.89	80.43	79.55	80.30	1,156,488	+0.13(+0.16%)
Jun 23, 2021	81.12	81.12	80.16	80.18	827,327	-0.86(-1.06%)
Jun 22, 2021	81.08	81.55	80.84	81.04	1,292,251	-0.01(-0.01%)
Jun 21, 2021	80.94	81.36	80.77	81.05	1,221,688	+0.26(+0.32%)
Jun 18, 2021	82.00	82.12	80.71	80.79	2,854,901	-1.72(-2.08%)
Jun 17, 2021	81.08	82.59	80.68	82.50	1,532,477	+1.18(+1.45%)
Jun 16, 2021	82.78	83.03	81.03	81.33	1,418,083	-0.92(-1.12%)
Jun 15, 2021	81.91	82.69	81.61	82.24	1,797,705	+0.63(+0.77%)
Jun 14, 2021	82.04	82.14	81.05	81.62	1,445,093	-0.14(-0.18%)
Jun 11, 2021	81.74	81.80	81.15	81.76	1,287,268	-0.04(-0.05%)
Jun 10, 2021	81.51	82.39	81.51	81.80	2,366,066	+0.18(+0.22%)
Jun 09, 2021	82.45	83.03	81.49	81.62	1,185,916	-0.57(-0.69%)
Jun 08, 2021	83.11	83.17	82.04	82.19	1,531,193	-0.86(-1.03%)
Jun 07, 2021	83.48	83.61	82.41	83.04	1,425,764	-0.43(-0.52%)
Jun 04, 2021	83.30	83.63	82.75	83.48	1,721,122	+0.25(+0.30%)
Jun 03, 2021	82.26	83.34	82.18	83.23	1,715,627	+1.07(+1.30%)
Jun 02, 2021	82.04	82.47	81.68	82.16	1,123,698	+0.22(+0.27%)
Jun 01, 2021	83.06	83.82	81.47	81.93	1,162,147	-0.83(-1.00%)
May 28, 2021	82.21	83.42	82.21	82.76	906,933	+0.41(+0.49%)
May 27, 2021	83.42	84.08	82.28	82.36	2,570,071	-1.30(-1.56%)
May 26, 2021	83.76	84.09	82.99	83.66	1,078,891	-0.24(-0.29%)
May 25, 2021	84.00	84.15	82.78	83.90	1,536,608	-0.28(-0.33%)
May 24, 2021	84.37	84.78	83.81	84.18	840,887	+0.01(+0.01%)
May 21, 2021	84.44	84.74	83.99	84.17	1,559,347	-0.18(-0.22%)
May 20, 2021	84.63	85.52	84.27	84.36	1,269,584	-0.31(-0.36%)
May 19, 2021	84.97	84.97	83.59	84.67	971,647	-0.14(-0.16%)
May 18, 2021	85.03	85.81	84.49	84.80	1,014,640	-0.43(-0.51%)
May 17, 2021	85.78	86.36	85.13	85.24	1,344,988	-0.25(-0.29%)
May 14, 2021	85.74	86.33	85.43	85.49	919,241	-0.09(-0.10%)
May 13, 2021	83.93	86.21	83.51	85.57	1,386,653	+1.44(+1.71%)
May 12, 2021	85.24	85.24	84.08	84.13	1,199,630	-0.66(-0.78%)
May 11, 2021	86.39	86.64	84.59	84.80	1,420,443	-1.25(-1.45%)
May 10, 2021	84.26	86.45	84.26	86.05	1,241,632	+1.89(+2.24%)
May 07, 2021	85.13	85.56	84.12	84.16	847,930	-1.01(-1.19%)
May 06, 2021	85.58	85.85	84.95	85.17	929,770	+0.18(+0.22%)
May 05, 2021	85.17	85.98	84.42	84.99	1,454,680	-1.09(-1.26%)
May 04, 2021	84.40	86.16	84.12	86.08	1,656,177	+1.90(+2.25%)

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.