Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.89	84.05	82.81	84.01	329,022	+0.38(+0.45%)
May 27, 2021	82.70	83.68	81.82	83.63	508,414	+1.94(+2.37%)
May 26, 2021	81.45	81.88	80.89	81.70	390,750	+0.27(+0.33%)
May 25, 2021	81.72	82.68	81.10	81.43	553,143	-0.39(-0.48%)
May 24, 2021	82.92	83.13	81.45	81.82	646,573	-0.68(-0.83%)
May 21, 2021	82.44	83.47	81.87	82.50	274,420	+0.90(+1.11%)
May 20, 2021	81.74	82.30	80.84	81.60	408,768	-0.39(-0.48%)
May 19, 2021	82.00	82.52	80.46	81.99	449,536	-1.44(-1.72%)
May 18, 2021	85.49	85.76	83.38	83.43	521,389	-1.68(-1.98%)
May 17, 2021	84.02	85.23	82.89	85.11	264,649	+0.73(+0.86%)
May 14, 2021	84.12	84.84	83.84	84.38	316,735	+0.26(+0.30%)
May 13, 2021	81.67	84.57	81.67	84.13	366,883	+2.41(+2.95%)
May 12, 2021	85.04	85.84	81.65	81.72	428,983	-3.28(-3.86%)
May 11, 2021	83.41	85.23	82.65	85.00	509,765	+0.08(+0.09%)
May 10, 2021	87.21	87.45	84.91	84.92	578,033	-1.52(-1.76%)
May 07, 2021	84.99	86.59	84.16	86.45	437,767	+0.83(+0.97%)
May 06, 2021	84.39	85.63	83.27	85.61	519,424	+0.97(+1.14%)
May 05, 2021	84.15	85.17	82.50	84.65	634,847	+1.35(+1.63%)
May 04, 2021	80.72	83.46	79.68	83.30	782,822	+2.40(+2.97%)
May 03, 2021	80.47	81.40	79.43	80.89	536,909	+1.51(+1.90%)
Apr 30, 2021	81.97	82.04	78.92	79.39	719,035	-3.23(-3.91%)
Apr 29, 2021	82.87	83.48	80.65	82.61	717,391	+0.45(+0.55%)
Apr 28, 2021	82.07	84.67	80.88	82.16	1,098,688	+2.85(+3.59%)
Apr 27, 2021	79.14	79.87	78.27	79.31	818,779	-0.11(-0.14%)
Apr 26, 2021	79.95	80.63	79.32	79.42	533,372	+0.17(+0.21%)
Apr 23, 2021	79.43	80.25	78.93	79.25	670,543	+0.56(+0.71%)
Apr 22, 2021	80.10	80.73	78.66	78.70	684,390	-1.40(-1.75%)
Apr 21, 2021	77.81	80.63	77.45	80.10	548,977	+2.24(+2.88%)
Apr 20, 2021	78.96	79.15	76.97	77.85	566,203	-1.11(-1.40%)
Apr 19, 2021	78.45	79.13	78.11	78.96	563,939	+0.12(+0.16%)
Apr 16, 2021	78.17	79.44	78.10	78.84	518,939	+1.23(+1.59%)
Apr 15, 2021	76.80	77.72	75.82	77.61	343,019	+1.26(+1.65%)
Apr 14, 2021	75.74	77.15	75.19	76.35	413,538	+0.72(+0.95%)
Apr 13, 2021	76.61	77.06	74.63	75.63	456,643	-1.21(-1.58%)
Apr 12, 2021	76.67	77.20	75.79	76.84	406,733	-0.31(-0.40%)
Apr 09, 2021	76.00	77.18	75.83	77.15	424,913	+1.33(+1.75%)
Apr 08, 2021	76.84	76.84	74.84	75.83	553,124	-1.02(-1.33%)
Apr 07, 2021	77.37	77.83	76.23	76.85	315,169	-0.62(-0.79%)
Apr 06, 2021	78.39	79.64	77.24	77.47	401,699	-0.73(-0.93%)
Apr 05, 2021	78.63	79.25	77.68	78.19	435,776	+0.43(+0.55%)
Apr 01, 2021	77.20	77.83	76.08	77.77	385,507	+0.94(+1.22%)
Mar 31, 2021	77.96	78.50	76.67	76.83	595,233	-0.90(-1.16%)
Mar 30, 2021	77.56	77.97	76.60	77.73	452,121	+0.74(+0.96%)
Mar 29, 2021	77.99	79.38	76.87	76.99	468,292	-1.14(-1.45%)
Mar 26, 2021	77.28	78.20	76.21	78.13	360,151	+1.91(+2.51%)
Mar 25, 2021	73.73	76.42	72.16	76.22	486,807	+2.04(+2.76%)
Mar 24, 2021	74.96	76.27	74.06	74.17	470,023	+0.27(+0.37%)
Mar 23, 2021	76.67	77.08	73.37	73.90	706,277	-3.82(-4.92%)
Mar 22, 2021	79.02	79.07	75.88	77.72	448,953	-1.81(-2.27%)
Mar 19, 2021	79.93	80.38	78.06	79.53	1,379,437	-0.77(-0.95%)
Mar 18, 2021	81.41	83.22	79.97	80.30	588,687	-0.96(-1.18%)
Mar 17, 2021	78.50	81.39	78.50	81.25	795,528	+2.66(+3.38%)
Mar 16, 2021	78.21	81.38	77.82	78.59	1,785,751	+0.09(+0.12%)
Mar 15, 2021	78.36	78.77	76.60	78.50	551,920	+0.58(+0.74%)
Mar 12, 2021	78.22	79.32	77.53	77.92	480,167	-0.18(-0.23%)
Mar 11, 2021	76.20	78.53	75.46	78.10	631,277	+2.23(+2.94%)
Mar 10, 2021	75.39	76.54	74.90	75.87	699,093	+0.60(+0.79%)
Mar 09, 2021	78.82	78.82	75.18	75.27	542,439	-2.75(-3.52%)
Mar 08, 2021	76.67	78.85	75.51	78.01	434,296	+1.57(+2.06%)
Mar 05, 2021	75.60	76.76	73.75	76.44	650,893	+1.95(+2.62%)
Mar 04, 2021	76.30	76.83	73.42	74.49	850,986	-1.68(-2.20%)
Mar 03, 2021	75.33	77.05	74.95	76.17	647,564	+1.23(+1.64%)
Mar 02, 2021	76.96	77.28	74.81	74.94	496,905	-2.17(-2.81%)

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.