Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.22	80.70	79.71	80.22	2,371,047	-0.12(-0.15%)
May 27, 2021	79.96	80.68	79.54	80.34	6,595,942	+1.39(+1.77%)
May 26, 2021	78.02	79.07	77.67	78.95	3,114,877	+0.14(+0.18%)
May 25, 2021	80.57	81.21	78.67	78.81	3,330,765	-1.76(-2.18%)
May 24, 2021	79.88	80.90	79.46	80.57	2,543,124	+1.08(+1.36%)
May 21, 2021	79.89	80.91	79.43	79.49	2,687,611	+0.04(+0.05%)
May 20, 2021	79.55	80.18	78.91	79.45	3,548,528	-0.15(-0.19%)
May 19, 2021	78.95	80.22	78.93	79.60	3,313,951	-0.82(-1.02%)
May 18, 2021	80.98	81.48	80.35	80.42	5,434,990	-0.18(-0.22%)
May 17, 2021	79.02	80.85	78.90	80.60	4,859,600	+1.95(+2.47%)
May 14, 2021	77.69	79.06	77.35	78.66	3,178,333	+1.53(+1.98%)
May 13, 2021	76.21	78.57	76.21	77.13	4,519,686	+1.24(+1.63%)
May 12, 2021	78.02	78.22	75.82	75.89	2,805,857	-2.38(-3.04%)
May 11, 2021	76.99	78.62	76.94	78.27	5,060,598	+1.09(+1.41%)
May 10, 2021	78.89	79.17	77.15	77.18	4,441,753	-1.11(-1.41%)
May 07, 2021	76.58	78.53	76.20	78.29	2,992,757	+1.37(+1.78%)
May 06, 2021	76.51	77.01	75.13	76.92	3,135,992	+0.45(+0.59%)
May 05, 2021	76.19	77.19	75.26	76.46	4,043,020	+1.34(+1.79%)
May 04, 2021	73.01	75.27	71.72	75.12	5,143,059	+1.15(+1.56%)
May 03, 2021	73.62	74.69	73.46	73.97	3,712,800	+1.11(+1.52%)
Apr 30, 2021	73.52	74.07	72.63	72.86	2,826,968	-0.77(-1.04%)
Apr 29, 2021	73.61	73.97	72.86	73.63	2,919,212	+0.82(+1.13%)
Apr 28, 2021	73.14	73.23	72.45	72.81	3,292,706	-0.03(-0.04%)
Apr 27, 2021	72.30	72.93	71.93	72.84	2,043,513	+0.14(+0.19%)
Apr 26, 2021	72.74	73.70	72.54	72.69	1,979,956	+0.11(+0.16%)
Apr 23, 2021	72.07	73.08	71.37	72.58	2,193,909	+1.19(+1.67%)
Apr 22, 2021	73.36	73.58	71.36	71.39	3,145,672	-1.83(-2.50%)
Apr 21, 2021	71.27	73.33	71.03	73.22	2,259,094	+2.23(+3.14%)
Apr 20, 2021	72.22	72.49	70.41	70.99	1,951,696	-1.74(-2.39%)
Apr 19, 2021	73.00	73.28	71.86	72.73	1,923,290	-0.05(-0.06%)
Apr 16, 2021	73.55	74.08	72.49	72.78	2,543,668	-0.08(-0.10%)
Apr 15, 2021	72.84	73.05	72.03	72.85	1,764,707	+0.50(+0.69%)
Apr 14, 2021	71.86	72.94	71.82	72.35	1,863,363	+0.36(+0.50%)
Apr 13, 2021	71.77	72.31	70.94	71.99	2,345,482	-0.01(-0.01%)
Apr 12, 2021	72.16	72.42	71.41	72.00	2,703,132	+0.32(+0.45%)
Apr 09, 2021	71.47	71.71	70.91	71.68	3,081,378	+0.47(+0.66%)
Apr 08, 2021	71.39	71.47	70.55	71.21	2,624,602	-0.23(-0.32%)
Apr 07, 2021	72.33	72.49	71.03	71.44	2,321,459	-1.37(-1.88%)
Apr 06, 2021	73.36	74.05	72.39	72.81	2,527,517	-0.55(-0.75%)
Apr 05, 2021	74.72	74.97	73.11	73.36	3,773,997	-0.47(-0.64%)
Apr 01, 2021	73.39	73.87	72.56	73.83	2,395,298	+0.80(+1.10%)
Mar 31, 2021	73.93	74.17	72.80	73.02	2,670,787	-0.98(-1.33%)
Mar 30, 2021	73.79	74.49	73.61	74.01	2,325,112	+0.21(+0.28%)
Mar 29, 2021	74.03	74.51	73.59	73.80	2,390,339	-0.35(-0.47%)
Mar 26, 2021	73.70	74.26	72.98	74.15	3,025,924	+1.22(+1.67%)
Mar 25, 2021	72.32	73.15	71.30	72.93	3,669,914	+0.47(+0.65%)
Mar 24, 2021	72.01	73.37	72.01	72.46	5,300,096	+1.29(+1.81%)
Mar 23, 2021	72.48	72.75	70.95	71.17	4,035,990	-2.12(-2.89%)
Mar 22, 2021	72.76	73.74	72.02	73.29	3,394,315	+0.43(+0.60%)
Mar 19, 2021	73.97	74.04	72.10	72.85	5,477,523	-1.20(-1.62%)
Mar 18, 2021	73.99	75.28	73.95	74.05	4,700,883	-0.01(-0.01%)
Mar 17, 2021	72.34	74.22	72.32	74.06	4,141,014	+1.60(+2.20%)
Mar 16, 2021	72.90	72.99	72.00	72.47	4,714,803	-0.02(-0.03%)
Mar 15, 2021	72.81	73.23	71.73	72.49	2,856,363	-0.33(-0.45%)
Mar 12, 2021	72.55	73.47	72.38	72.82	2,962,957	+0.16(+0.22%)
Mar 11, 2021	73.09	73.72	72.41	72.66	3,478,095	+0.19(+0.26%)
Mar 10, 2021	72.10	72.99	71.81	72.47	3,720,175	+0.99(+1.39%)
Mar 09, 2021	71.29	72.91	70.54	71.47	3,932,032	+0.42(+0.59%)
Mar 08, 2021	70.43	72.29	70.23	71.06	4,928,499	+1.11(+1.58%)
Mar 05, 2021	69.74	70.16	67.33	69.95	5,016,962	+1.29(+1.89%)
Mar 04, 2021	70.65	70.96	67.09	68.66	4,694,152	-1.81(-2.57%)
Mar 03, 2021	69.45	71.69	69.11	70.47	6,288,501	+1.51(+2.19%)
Mar 02, 2021	69.76	70.35	68.91	68.96	7,369,367	-0.52(-0.75%)

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.