Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.08	78.29	77.16	78.07	566,316	+0.48(+0.62%)
May 27, 2021	77.45	78.59	77.38	77.59	461,809	+0.13(+0.17%)
May 26, 2021	77.18	77.96	76.79	77.46	418,833	+0.30(+0.39%)
May 25, 2021	77.12	77.70	76.69	77.16	374,576	+0.75(+0.98%)
May 24, 2021	75.73	77.13	75.54	76.41	395,377	+1.34(+1.79%)
May 21, 2021	75.79	76.60	74.90	75.07	338,217	-0.49(-0.65%)
May 20, 2021	74.84	76.00	74.82	75.56	299,083	+1.19(+1.60%)
May 19, 2021	72.61	74.59	72.47	74.37	420,828	+0.66(+0.90%)
May 18, 2021	74.47	75.33	73.67	73.71	357,992	-0.55(-0.74%)
May 17, 2021	73.97	74.39	73.27	74.26	368,945	-0.29(-0.39%)
May 14, 2021	74.28	74.83	72.98	74.55	354,605	+1.19(+1.62%)
May 13, 2021	72.87	74.23	72.21	73.36	546,339	+1.08(+1.49%)
May 12, 2021	74.37	75.00	72.09	72.28	653,176	-3.23(-4.28%)
May 11, 2021	72.53	75.76	72.51	75.51	656,659	+0.65(+0.87%)
May 10, 2021	76.50	76.50	73.80	74.86	664,203	-1.74(-2.27%)
May 07, 2021	77.24	77.24	74.92	76.60	645,265	+0.25(+0.33%)
May 06, 2021	75.62	76.68	74.61	76.35	714,688	+0.18(+0.24%)
May 05, 2021	75.45	78.34	75.45	76.17	1,162,486	+1.05(+1.40%)
May 04, 2021	73.05	75.20	72.70	75.12	1,168,065	+2.12(+2.90%)
May 03, 2021	74.10	74.39	72.43	73.00	1,460,221	-1.41(-1.89%)
Apr 30, 2021	74.04	74.72	71.11	74.41	4,367,100	-11.83(-13.72%)
Apr 29, 2021	88.58	88.80	85.12	86.24	640,258	+0.15(+0.17%)
Apr 28, 2021	87.25	87.56	85.88	86.09	339,701	-1.58(-1.80%)
Apr 27, 2021	88.23	88.38	86.76	87.67	269,311	+0.25(+0.29%)
Apr 26, 2021	87.25	88.30	87.00	87.42	222,906	+0.44(+0.51%)
Apr 23, 2021	85.86	87.42	85.85	86.98	342,800	+1.84(+2.16%)
Apr 22, 2021	86.35	86.72	85.12	85.14	320,208	-1.09(-1.26%)
Apr 21, 2021	84.29	86.36	84.25	86.23	333,314	+2.02(+2.40%)
Apr 20, 2021	84.59	84.61	83.38	84.21	424,562	-0.35(-0.41%)
Apr 19, 2021	85.51	86.04	83.36	84.56	470,873	-1.09(-1.27%)
Apr 16, 2021	84.75	86.00	84.65	85.65	238,600	+0.80(+0.94%)
Apr 15, 2021	85.00	85.10	83.70	84.85	171,337	+0.79(+0.94%)
Apr 14, 2021	84.05	85.62	83.83	84.06	229,116	+0.03(+0.04%)
Apr 13, 2021	85.51	85.56	83.54	84.03	231,282	-0.80(-0.94%)
Apr 12, 2021	84.24	85.03	84.02	84.83	327,819	-0.12(-0.14%)
Apr 09, 2021	85.05	85.79	84.53	84.95	270,100	-1.17(-1.36%)
Apr 08, 2021	86.80	87.13	85.28	86.12	280,472	+0.17(+0.20%)
Apr 07, 2021	86.55	87.50	85.55	85.95	404,090	-0.77(-0.89%)
Apr 06, 2021	87.00	87.90	86.11	86.72	425,640	-0.92(-1.05%)
Apr 05, 2021	89.34	89.34	87.18	87.64	418,308	+0.03(+0.03%)
Apr 01, 2021	85.93	88.11	85.72	87.61	413,200	+2.82(+3.33%)
Mar 31, 2021	83.49	86.04	83.30	84.79	578,339	+2.04(+2.47%)
Mar 30, 2021	82.54	83.85	81.81	82.75	377,252	-0.57(-0.68%)
Mar 29, 2021	82.20	83.79	81.05	83.32	833,167	+0.31(+0.37%)
Mar 26, 2021	78.12	83.10	77.87	83.01	612,900	+5.06(+6.49%)
Mar 25, 2021	76.39	78.16	75.31	77.95	313,521	+0.71(+0.92%)
Mar 24, 2021	77.78	79.37	77.20	77.24	379,378	-0.01(-0.01%)
Mar 23, 2021	80.22	80.22	76.81	77.25	363,106	-2.97(-3.70%)
Mar 22, 2021	79.66	80.86	79.30	80.22	290,515	+1.20(+1.52%)
Mar 19, 2021	78.03	79.73	77.22	79.02	922,500	+1.03(+1.32%)
Mar 18, 2021	79.98	80.85	77.91	77.99	483,365	-3.17(-3.91%)
Mar 17, 2021	77.99	81.62	77.86	81.16	797,215	+1.23(+1.54%)
Mar 16, 2021	78.00	80.33	77.84	79.93	618,924	+2.39(+3.08%)
Mar 15, 2021	77.53	77.92	76.51	77.54	432,090	+0.33(+0.43%)
Mar 12, 2021	76.51	77.55	75.30	77.21	746,200	-0.29(-0.37%)
Mar 11, 2021	78.34	78.96	76.98	77.50	688,752	+1.73(+2.28%)
Mar 10, 2021	76.58	77.13	74.66	75.77	840,519	-0.50(-0.66%)
Mar 09, 2021	76.06	77.90	75.73	76.27	769,785	+2.42(+3.28%)
Mar 08, 2021	78.81	78.81	73.45	73.85	1,516,479	-3.76(-4.84%)
Mar 05, 2021	75.26	77.92	73.30	77.61	1,134,800	+3.52(+4.75%)
Mar 04, 2021	77.59	78.30	73.87	74.09	1,444,392	-3.91(-5.01%)
Mar 03, 2021	80.91	81.92	77.98	78.00	764,542	-2.91(-3.60%)
Mar 02, 2021	83.66	83.66	80.77	80.91	1,214,863	-2.42(-2.90%)

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.