Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	121.15	121.15	121.15	121.15	529	+3.12(+2.64%)
May 27, 2021	117.78	118.44	117.78	118.03	17,195	-1.46(-1.22%)
May 26, 2021	117.42	119.49	117.42	119.49	847	+4.97(+4.34%)
May 25, 2021	115.32	115.32	112.83	114.52	17,051	-0.53(-0.46%)
May 24, 2021	115.05	115.05	115.05	115.05	574	+4.64(+4.20%)
May 21, 2021	115.17	115.25	110.34	110.41	4,029	+6.08(+5.83%)
May 19, 2021		104.33	104.33	104.33	458	-3.43(-3.18%)
May 18, 2021	107.76	107.76	107.76	107.76	663	+2.89(+2.76%)
May 17, 2021	104.87	104.87	104.87	104.87	859	+1.95(+1.89%)
May 14, 2021	105.57	105.57	102.67	102.92	5,093	-1.08(-1.04%)
May 13, 2021	97.50	104.00	97.50	104.00	965	+0.56(+0.54%)
May 12, 2021	104.49	105.05	103.44	103.44	998	-2.62(-2.47%)
May 11, 2021	106.06	106.06	98.76	106.06	824	-0.99(-0.92%)
May 10, 2021	106.50	107.05	105.75	107.05	1,800	+0.89(+0.84%)
May 07, 2021	106.16	106.16	106.16	106.16	486	+1.40(+1.34%)
May 06, 2021	105.35	105.35	104.76	104.76	824	-0.44(-0.42%)
May 05, 2021	105.20	105.20	105.20	105.20	663	-0.94(-0.88%)
May 04, 2021	102.72	106.14	102.72	106.14	1,412	+2.30(+2.22%)
May 03, 2021	103.84	103.84	103.84	103.84	850	+0.79(+0.76%)
Apr 30, 2021	104.03	104.03	103.05	103.05	800	-0.95(-0.91%)
Apr 29, 2021	104.80	104.80	103.71	104.00	1,195	+0.42(+0.41%)
Apr 28, 2021	103.53	103.58	103.12	103.58	2,913	+1.25(+1.22%)
Apr 27, 2021	102.96	102.96	102.33	102.33	2,631	-1.97(-1.89%)
Apr 26, 2021	104.30	104.30	104.30	104.30	2,677	-0.75(-0.71%)
Apr 23, 2021	105.05	105.05	105.05	105.05	500	+1.25(+1.20%)
Apr 22, 2021	104.00	104.00	103.80	103.80	1,335	+0.17(+0.16%)
Apr 21, 2021	103.43	103.63	103.43	103.63	1,175	+1.82(+1.79%)
Apr 20, 2021	102.59	102.59	101.42	101.81	20,561	-3.24(-3.08%)
Apr 19, 2021	104.61	105.05	104.61	105.05	1,110	+0.03(+0.03%)
Apr 16, 2021	104.70	105.15	104.70	105.02	1,100	-0.04(-0.04%)
Apr 15, 2021	105.06	105.06	105.06	105.06	614	+0.25(+0.24%)
Apr 14, 2021	104.92	105.00	104.42	104.81	1,046	+1.81(+1.76%)
Apr 13, 2021	103.00	103.00	103.00	103.00	1,061	+0.10(+0.10%)
Apr 12, 2021	100.15	102.90	100.15	102.90	698	+1.86(+1.84%)
Apr 09, 2021	100.50	101.05	100.50	101.05	3,200	-0.05(-0.05%)
Apr 08, 2021	100.25	101.60	100.25	101.10	1,270	-0.73(-0.71%)
Apr 07, 2021	100.00	101.83	100.00	101.83	942	+0.27(+0.26%)
Apr 06, 2021	101.25	101.60	101.25	101.56	1,364	+1.49(+1.49%)
Apr 05, 2021	99.55	100.07	98.19	100.07	2,939	+2.32(+2.37%)
Apr 01, 2021	97.24	98.21	97.24	97.75	1,700	+1.21(+1.25%)
Mar 31, 2021	97.51	97.51	96.54	96.54	1,023	-1.28(-1.31%)
Mar 30, 2021	97.88	98.53	97.82	97.82	3,201	+0.72(+0.74%)
Mar 29, 2021	97.05	97.10	97.05	97.10	754	+0.80(+0.83%)
Mar 26, 2021	96.05	96.30	96.05	96.30	10,400	-0.40(-0.41%)
Mar 25, 2021	94.53	96.70	94.53	96.70	10,340	+0.57(+0.59%)
Mar 24, 2021	99.50	99.50	96.13	96.13	6,532	-3.57(-3.58%)
Mar 23, 2021	99.60	99.70	98.40	99.70	1,155	-3.50(-3.39%)
Mar 22, 2021	100.80	103.20	97.65	103.20	1,777	+6.43(+6.64%)
Mar 19, 2021	96.31	96.77	96.15	96.77	1,500	-3.67(-3.65%)
Mar 18, 2021	95.35	100.44	95.35	100.44	2,740	+2.89(+2.96%)
Mar 17, 2021	98.15	98.15	97.15	97.55	1,428	+0.49(+0.51%)
Mar 16, 2021	97.06	97.06	97.06	97.06	67,883	-0.15(-0.16%)
Mar 15, 2021	97.21	97.21	97.21	97.21	684	-2.05(-2.06%)
Mar 12, 2021	97.82	100.16	97.82	99.25	1,100	+2.19(+2.26%)
Mar 11, 2021	96.18	97.06	96.10	97.06	2,070	+0.64(+0.66%)
Mar 10, 2021	96.42	96.42	96.42	96.42	859	+0.38(+0.39%)
Mar 09, 2021	95.75	96.05	95.75	96.05	668	+0.55(+0.58%)
Mar 08, 2021	95.69	95.96	95.50	95.50	1,059	+1.66(+1.77%)
Mar 05, 2021	93.13	93.84	93.08	93.84	1,300	-1.11(-1.17%)
Mar 04, 2021	95.20	95.33	94.66	94.95	2,351	-1.36(-1.41%)
Mar 03, 2021	97.86	99.34	96.31	96.31	1,598	-1.69(-1.72%)
Mar 02, 2021	96.96	98.00	96.95	98.00	3,610	+0.00(+0.00%)

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.