Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.90	81.16	79.98	81.16	2,341,342	+0.22(+0.27%)
May 27, 2021	81.18	81.75	80.51	80.94	964,674	+1.11(+1.39%)
May 26, 2021	79.21	79.87	78.72	79.83	1,285,618	+0.28(+0.36%)
May 25, 2021	79.58	80.69	79.28	79.55	2,768,207	+0.22(+0.27%)
May 24, 2021	78.98	79.49	78.20	79.33	1,638,528	+0.92(+1.18%)
May 21, 2021	77.47	78.49	77.01	78.41	1,588,800	+1.62(+2.11%)
May 20, 2021	76.45	77.07	75.44	76.79	853,490	+0.31(+0.41%)
May 19, 2021	76.49	76.89	75.51	76.48	853,621	-1.10(-1.42%)
May 18, 2021	78.71	79.39	77.53	77.58	1,119,310	-1.27(-1.60%)
May 17, 2021	78.24	79.30	78.12	78.84	1,095,857	-0.13(-0.16%)
May 14, 2021	78.16	79.62	77.82	78.97	949,642	+1.60(+2.07%)
May 13, 2021	76.07	77.93	76.07	77.37	691,127	+1.16(+1.52%)
May 12, 2021	78.12	78.37	75.98	76.21	1,074,938	-1.62(-2.08%)
May 11, 2021	78.27	79.43	77.14	77.83	912,181	-1.46(-1.84%)
May 10, 2021	80.82	80.97	79.25	79.29	1,201,250	-0.99(-1.23%)
May 07, 2021	79.45	80.54	78.96	80.28	1,104,503	+0.23(+0.28%)
May 06, 2021	79.64	80.29	79.25	80.06	1,069,410	+0.60(+0.75%)
May 05, 2021	79.76	79.86	78.92	79.46	1,767,361	-0.16(-0.20%)
May 04, 2021	79.00	79.83	78.18	79.62	2,093,413	+0.32(+0.41%)
May 03, 2021	81.33	82.15	79.21	79.29	2,010,483	-1.07(-1.33%)
Apr 30, 2021	82.00	82.88	79.66	80.36	2,152,156	-1.61(-1.96%)
Apr 29, 2021	85.00	85.00	80.69	81.97	2,773,250	-1.80(-2.15%)
Apr 28, 2021	83.33	84.37	82.78	83.77	1,592,756	+0.54(+0.65%)
Apr 27, 2021	82.78	83.46	82.38	83.23	880,584	+0.52(+0.63%)
Apr 26, 2021	83.41	83.89	82.56	82.71	1,332,566	-0.92(-1.10%)
Apr 23, 2021	82.44	83.96	82.25	83.63	1,463,707	+1.64(+1.99%)
Apr 22, 2021	81.54	83.19	80.65	81.99	1,579,404	+0.72(+0.89%)
Apr 21, 2021	78.71	81.41	78.19	81.27	1,393,226	+2.34(+2.96%)
Apr 20, 2021	79.32	79.63	77.90	78.93	1,492,714	-0.58(-0.73%)
Apr 19, 2021	79.09	79.85	78.27	79.51	1,047,946	+0.58(+0.73%)
Apr 16, 2021	79.50	79.96	78.76	78.93	1,267,313	-0.07(-0.09%)
Apr 15, 2021	78.94	79.18	78.12	79.00	1,054,635	-0.15(-0.19%)
Apr 14, 2021	77.34	79.40	77.34	79.15	1,329,805	+1.69(+2.19%)
Apr 13, 2021	79.11	79.12	77.17	77.45	1,166,661	-1.67(-2.12%)
Apr 12, 2021	78.30	79.21	77.81	79.13	1,102,174	+1.26(+1.62%)
Apr 09, 2021	76.74	78.00	76.56	77.86	1,631,095	+1.84(+2.42%)
Apr 08, 2021	76.08	76.92	75.40	76.02	2,341,356	-0.42(-0.55%)
Apr 07, 2021	78.05	78.11	76.18	76.44	2,414,957	-1.29(-1.66%)
Apr 06, 2021	78.83	79.12	77.73	77.74	1,180,134	-1.55(-1.95%)
Apr 05, 2021	78.27	79.30	77.50	79.28	1,172,629	+1.94(+2.51%)
Apr 01, 2021	77.88	77.88	76.21	77.34	1,095,839	-0.17(-0.21%)
Mar 31, 2021	77.96	78.13	76.35	77.51	1,386,951	-0.55(-0.70%)
Mar 30, 2021	76.66	78.60	76.59	78.06	1,125,865	+1.56(+2.03%)
Mar 29, 2021	76.61	77.89	75.90	76.50	1,101,440	-0.36(-0.47%)
Mar 26, 2021	76.36	76.97	75.63	76.86	1,579,725	+0.62(+0.81%)
Mar 25, 2021	74.05	76.34	73.79	76.25	1,722,069	+1.79(+2.41%)
Mar 24, 2021	73.34	75.67	73.16	74.46	1,423,461	+1.99(+2.74%)
Mar 23, 2021	72.78	74.22	72.08	72.47	2,049,553	-0.45(-0.62%)
Mar 22, 2021	73.95	74.04	71.90	72.92	2,178,428	-1.16(-1.56%)
Mar 19, 2021	73.99	74.93	73.10	74.07	2,119,985	-0.52(-0.70%)
Mar 18, 2021	75.16	76.74	74.58	74.59	1,618,973	-0.61(-0.81%)
Mar 17, 2021	74.88	76.18	74.46	75.20	1,766,299	+0.36(+0.48%)
Mar 16, 2021	75.75	75.87	74.66	74.84	819,456	-1.15(-1.51%)
Mar 15, 2021	76.47	76.86	74.94	75.98	748,205	-0.47(-0.61%)
Mar 12, 2021	75.70	76.73	75.32	76.45	1,010,971	+0.70(+0.93%)
Mar 11, 2021	74.96	77.28	74.86	75.75	1,456,533	+1.09(+1.46%)
Mar 10, 2021	71.76	75.13	71.54	74.66	1,793,551	+3.20(+4.48%)
Mar 09, 2021	73.09	73.68	71.34	71.46	2,057,187	-1.36(-1.87%)
Mar 08, 2021	73.62	74.24	72.76	72.82	3,595,979	-0.21(-0.28%)
Mar 05, 2021	72.11	73.40	70.50	73.03	1,019,651	+2.08(+2.93%)
Mar 04, 2021	72.66	72.90	69.73	70.95	1,149,919	-1.90(-2.61%)
Mar 03, 2021	73.05	73.85	72.56	72.85	1,698,263	-0.36(-0.49%)
Mar 02, 2021	73.56	74.32	72.92	73.21	1,809,637	-0.10(-0.13%)

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.