Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.09	80.71	79.91	80.36	575,119	+0.49(+0.61%)
May 27, 2021	80.64	80.94	79.55	79.87	2,446,698	-0.50(-0.62%)
May 26, 2021	80.10	80.78	79.80	80.37	1,293,166	+0.58(+0.73%)
May 25, 2021	79.58	79.95	79.03	79.79	825,435	+0.21(+0.26%)
May 24, 2021	80.05	80.10	79.51	79.58	658,101	-0.20(-0.25%)
May 21, 2021	79.92	80.43	79.55	79.78	741,289	+0.24(+0.30%)
May 20, 2021	78.37	80.05	78.37	79.54	623,750	+1.48(+1.90%)
May 19, 2021	77.52	78.17	77.23	78.06	570,959	-0.11(-0.14%)
May 18, 2021	77.84	78.88	77.32	78.17	730,699	+0.21(+0.27%)
May 17, 2021	78.35	78.88	77.92	77.96	634,453	-0.28(-0.36%)
May 14, 2021	77.87	79.00	77.82	78.24	881,244	+0.76(+0.98%)
May 13, 2021	76.26	77.79	75.96	77.48	584,925	+1.31(+1.72%)
May 12, 2021	77.72	77.90	76.10	76.17	684,017	-1.55(-1.99%)
May 11, 2021	77.63	78.09	76.90	77.72	853,643	-0.09(-0.12%)
May 10, 2021	76.77	77.87	76.77	77.81	950,643	+1.13(+1.47%)
May 07, 2021	76.58	77.44	76.30	76.68	637,490	-0.14(-0.18%)
May 06, 2021	76.61	76.85	75.90	76.82	743,804	+0.87(+1.15%)
May 05, 2021	76.20	77.41	75.72	75.95	682,108	-0.86(-1.12%)
May 04, 2021	77.52	77.86	76.46	76.81	891,973	-0.81(-1.04%)
May 03, 2021	76.76	77.86	76.41	77.62	657,588	+1.34(+1.76%)
Apr 30, 2021	77.99	77.99	75.92	76.28	1,385,000	-1.81(-2.32%)
Apr 29, 2021	76.44	78.10	76.21	78.09	649,907	+1.88(+2.47%)
Apr 28, 2021	76.10	76.44	75.75	76.21	557,484	+0.39(+0.51%)
Apr 27, 2021	76.09	76.09	74.88	75.82	542,915	-0.14(-0.18%)
Apr 26, 2021	76.69	76.94	75.76	75.96	1,177,859	-1.14(-1.48%)
Apr 23, 2021	77.29	77.61	76.85	77.10	542,600	-0.09(-0.12%)
Apr 22, 2021	77.33	78.19	76.91	77.19	846,411	+0.05(+0.06%)
Apr 21, 2021	76.53	77.39	76.42	77.14	1,019,847	+1.19(+1.57%)
Apr 20, 2021	74.61	76.23	74.57	75.95	1,104,295	+1.11(+1.48%)
Apr 19, 2021	74.36	75.49	74.20	74.84	931,399	+0.58(+0.78%)
Apr 16, 2021	73.83	74.85	73.26	74.26	5,848,100	+0.77(+1.05%)
Apr 15, 2021	72.83	73.64	72.60	73.49	1,342,775	+0.99(+1.37%)
Apr 14, 2021	72.40	72.92	72.02	72.50	1,042,048	+0.26(+0.36%)
Apr 13, 2021	71.71	72.73	71.65	72.24	845,133	-0.17(-0.23%)
Apr 12, 2021	71.24	73.19	71.24	72.41	1,156,478	+1.43(+2.01%)
Apr 09, 2021	71.30	71.30	70.31	70.98	851,600	-0.07(-0.10%)
Apr 08, 2021	70.50	71.44	70.34	71.05	742,670	+0.67(+0.95%)
Apr 07, 2021	71.24	71.42	70.33	70.38	852,439	-0.57(-0.80%)
Apr 06, 2021	70.65	71.53	70.54	70.95	686,128	+0.39(+0.55%)
Apr 05, 2021	69.97	71.08	69.60	70.56	931,843	+0.91(+1.31%)
Apr 01, 2021	69.17	69.88	68.50	69.65	1,126,000	+0.68(+0.99%)
Mar 31, 2021	70.31	70.31	68.79	68.97	1,337,093	-1.03(-1.47%)
Mar 30, 2021	70.28	70.28	68.71	70.00	906,312	-0.41(-0.58%)
Mar 29, 2021	69.05	70.72	69.01	70.41	759,938	+1.03(+1.48%)
Mar 26, 2021	68.74	69.39	68.29	69.38	751,200	+0.43(+0.62%)
Mar 25, 2021	69.29	69.29	68.06	68.95	788,838	-0.12(-0.17%)
Mar 24, 2021	69.95	70.30	69.03	69.07	708,186	-0.79(-1.13%)
Mar 23, 2021	69.20	70.49	68.55	69.86	948,902	+0.68(+0.98%)
Mar 22, 2021	68.49	69.75	67.74	69.18	985,440	+0.45(+0.65%)
Mar 19, 2021	69.96	70.70	68.60	68.73	2,738,900	-1.97(-2.79%)
Mar 18, 2021	71.57	71.57	70.43	70.70	882,105	-1.05(-1.46%)
Mar 17, 2021	72.39	72.64	71.63	71.75	696,890	-0.89(-1.23%)
Mar 16, 2021	72.14	73.12	71.94	72.64	434,794	+0.25(+0.35%)
Mar 15, 2021	71.91	72.75	71.59	72.39	475,298	+0.48(+0.67%)
Mar 12, 2021	72.31	72.47	71.22	71.91	486,900	+0.26(+0.36%)
Mar 11, 2021	71.65	72.48	71.31	71.65	422,690	-0.38(-0.53%)
Mar 10, 2021	70.51	72.37	70.23	72.03	881,022	+1.35(+1.91%)
Mar 09, 2021	69.96	71.61	69.96	70.68	655,809	+0.83(+1.19%)
Mar 08, 2021	71.04	71.91	69.73	69.85	834,439	-1.28(-1.80%)
Mar 05, 2021	68.34	71.17	67.80	71.13	977,900	+2.72(+3.98%)
Mar 04, 2021	69.44	71.84	67.92	68.41	1,113,045	-1.30(-1.86%)
Mar 03, 2021	71.74	72.86	69.39	69.71	1,176,083	-2.37(-3.29%)
Mar 02, 2021	73.00	73.69	71.72	72.08	924,941	-0.78(-1.07%)

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.