Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1720	1752	1720	1733	40,115	+17.76(+1.04%)
May 27, 2021	1717	1742	1698	1716	92,130	+2.35(+0.14%)
May 26, 2021	1766	1773	1689	1713	68,506	-47.36(-2.69%)
May 25, 2021	1722	1762	1710	1761	76,292	+37.79(+2.19%)
May 24, 2021	1695	1734	1691	1723	36,287	+33.08(+1.96%)
May 21, 2021	1709	1740	1674	1690	60,187	-12.32(-0.72%)
May 20, 2021	1650	1704	1644	1702	64,295	+63.69(+3.89%)
May 19, 2021	1605	1643	1596	1638	66,953	+20.70(+1.28%)
May 18, 2021	1638	1643	1615	1618	58,533	-16.92(-1.04%)
May 17, 2021	1662	1666	1614	1635	60,826	-24.66(-1.49%)
May 14, 2021	1654	1675	1648	1659	44,654	+13.28(+0.81%)
May 13, 2021	1637	1682	1637	1646	35,767	+12.48(+0.76%)
May 12, 2021	1645	1658	1633	1633	33,825	-24.90(-1.50%)
May 11, 2021	1640	1696	1639	1658	50,041	-2.89(-0.17%)
May 10, 2021	1687	1689	1655	1661	24,704	-13.10(-0.78%)
May 07, 2021	1652	1721	1651	1674	108,263	+49.12(+3.02%)
May 06, 2021	1635	1668	1604	1625	68,980	+6.25(+0.39%)
May 05, 2021	1661	1662	1619	1619	84,472	-51.61(-3.09%)
May 04, 2021	1725	1760	1665	1671	61,930	-51.70(-3.00%)
May 03, 2021	1722	1744	1716	1722	32,047	+15.74(+0.92%)
Apr 30, 2021	1705	1738	1681	1707	58,633	-12.05(-0.70%)
Apr 29, 2021	1718	1754	1713	1719	28,222	-0.54(-0.03%)
Apr 28, 2021	1702	1724	1691	1719	20,438	+14.13(+0.83%)
Apr 27, 2021	1744	1757	1690	1705	35,361	-39.67(-2.27%)
Apr 26, 2021	1767	1769	1741	1745	32,582	-15.39(-0.87%)
Apr 23, 2021	1766	1766	1748	1760	22,971	-6.04(-0.34%)
Apr 22, 2021	1764	1778	1758	1766	44,346	+6.08(+0.35%)
Apr 21, 2021	1732	1774	1717	1760	37,852	+27.28(+1.57%)
Apr 20, 2021	1734	1752	1728	1733	19,313	+3.73(+0.22%)
Apr 19, 2021	1724	1736	1714	1729	19,067	+2.46(+0.14%)
Apr 16, 2021	1731	1735	1708	1727	30,628	+6.58(+0.38%)
Apr 15, 2021	1704	1732	1704	1720	14,960	+22.61(+1.33%)
Apr 14, 2021	1712	1728	1694	1697	37,989	-5.69(-0.33%)
Apr 13, 2021	1693	1710	1681	1703	32,638	+6.99(+0.41%)
Apr 12, 2021	1709	1725	1688	1696	39,495	-7.38(-0.43%)
Apr 09, 2021	1713	1713	1680	1703	55,067	+2.83(+0.17%)
Apr 08, 2021	1691	1706	1686	1701	39,120	+4.53(+0.27%)
Apr 07, 2021	1742	1742	1684	1696	29,545	-39.06(-2.25%)
Apr 06, 2021	1773	1781	1727	1735	47,814	-45.19(-2.54%)
Apr 05, 2021	1740	1785	1734	1780	44,066	+36.34(+2.08%)
Apr 01, 2021	1758	1758	1708	1744	79,087	+0.88(+0.05%)
Mar 31, 2021	1683	1754	1672	1743	71,303	+55.19(+3.27%)
Mar 30, 2021	1718	1724	1676	1688	33,352	-31.75(-1.85%)
Mar 29, 2021	1726	1738	1706	1720	51,784	+1.61(+0.09%)
Mar 26, 2021	1720	1729	1676	1718	61,990	+7.97(+0.47%)
Mar 25, 2021	1668	1719	1666	1710	95,221	+27.19(+1.62%)
Mar 24, 2021	1712	1728	1668	1683	71,560	-42.95(-2.49%)
Mar 23, 2021	1731	1774	1721	1726	63,999	-16.63(-0.95%)
Mar 22, 2021	1677	1766	1677	1742	77,906	+67.25(+4.01%)
Mar 19, 2021	1712	1730	1674	1675	88,317	-42.40(-2.47%)
Mar 18, 2021	1720	1754	1700	1718	52,847	-20.25(-1.17%)
Mar 17, 2021	1772	1776	1717	1738	42,414	-22.08(-1.25%)
Mar 16, 2021	1772	1776	1754	1760	19,148	-12.06(-0.68%)
Mar 15, 2021	1785	1789	1754	1772	48,770	-6.67(-0.37%)
Mar 12, 2021	1719	1779	1717	1779	45,942	+47.29(+2.73%)
Mar 11, 2021	1760	1768	1722	1731	39,482	-12.53(-0.72%)
Mar 10, 2021	1748	1759	1742	1744	25,282	+9.25(+0.53%)
Mar 09, 2021	1759	1759	1726	1735	51,410	-9.01(-0.52%)
Mar 08, 2021	1738	1786	1728	1744	80,648	+27.62(+1.61%)
Mar 05, 2021	1696	1735	1667	1716	65,556	+28.52(+1.69%)
Mar 04, 2021	1671	1704	1649	1688	85,172	+22.90(+1.38%)
Mar 03, 2021	1716	1717	1621	1665	123,682	-71.28(-4.11%)
Mar 02, 2021	1805	1805	1731	1736	155,190	-98.78(-5.38%)

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.