Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.82	86.80	84.40	86.63	116,753	+1.32(+1.55%)
May 27, 2021	84.36	85.89	83.34	85.32	90,819	+2.27(+2.73%)
May 26, 2021	80.98	83.42	80.28	83.05	128,083	+2.84(+3.54%)
May 25, 2021	81.37	82.21	80.00	80.21	94,796	-1.14(-1.41%)
May 24, 2021	81.58	81.63	80.64	81.35	69,393	+0.49(+0.61%)
May 21, 2021	81.18	81.23	80.06	80.86	91,561	+0.87(+1.09%)
May 20, 2021	79.95	80.28	78.73	79.98	159,120	-0.25(-0.31%)
May 19, 2021	79.43	80.92	78.18	80.23	108,464	-0.59(-0.73%)
May 18, 2021	82.71	83.34	80.75	80.83	81,723	-2.51(-3.01%)
May 17, 2021	75.44	83.96	75.44	83.34	103,112	-0.34(-0.41%)
May 14, 2021	82.59	83.88	82.08	83.68	92,278	+1.74(+2.12%)
May 13, 2021	79.32	82.68	79.32	81.94	99,523	+2.63(+3.31%)
May 12, 2021	83.40	83.83	79.00	79.31	156,000	-2.90(-3.53%)
May 11, 2021	84.29	84.83	82.10	82.21	135,984	-3.01(-3.53%)
May 10, 2021	87.66	87.66	85.22	85.22	112,225	-1.97(-2.26%)
May 07, 2021	87.17	88.01	87.03	87.19	112,271	-0.48(-0.55%)
May 06, 2021	87.61	87.84	86.29	87.67	104,515	+0.34(+0.39%)
May 05, 2021	87.79	88.34	86.72	87.33	115,319	-0.24(-0.28%)
May 04, 2021	87.97	89.17	86.42	87.57	70,591	-0.97(-1.10%)
May 03, 2021	87.58	88.80	86.51	88.54	207,909	+2.02(+2.33%)
Apr 30, 2021	86.65	87.30	85.81	86.53	168,007	-1.14(-1.31%)
Apr 29, 2021	88.34	88.64	86.69	87.67	92,764	+0.08(+0.09%)
Apr 28, 2021	87.79	87.79	86.38	87.59	96,075	+0.46(+0.52%)
Apr 27, 2021	87.12	89.61	85.83	87.14	98,480	+0.83(+0.97%)
Apr 26, 2021	84.76	86.67	83.64	86.30	96,330	+1.07(+1.25%)
Apr 23, 2021	84.76	85.88	83.76	85.24	143,873	+1.89(+2.27%)
Apr 22, 2021	84.85	84.96	83.27	83.35	92,618	-0.78(-0.92%)
Apr 21, 2021	82.42	85.05	79.85	84.12	98,521	+1.54(+1.87%)
Apr 20, 2021	84.37	84.96	81.40	82.58	79,243	-2.48(-2.92%)
Apr 19, 2021	85.00	85.88	84.06	85.06	84,444	-0.24(-0.28%)
Apr 16, 2021	85.15	85.64	83.65	85.31	96,637	+1.07(+1.27%)
Apr 15, 2021	84.75	84.75	82.21	84.24	52,747	+0.22(+0.27%)
Apr 14, 2021	82.97	85.82	82.97	84.02	91,154	+1.28(+1.55%)
Apr 13, 2021	84.12	84.12	81.78	82.74	95,067	-1.40(-1.66%)
Apr 12, 2021	84.36	84.78	82.70	84.13	69,010	+0.11(+0.13%)
Apr 09, 2021	83.01	84.57	82.17	84.03	106,538	+0.90(+1.08%)
Apr 08, 2021	82.44	83.55	81.35	83.12	74,210	+0.94(+1.14%)
Apr 07, 2021	84.11	84.38	81.53	82.18	67,479	-1.73(-2.06%)
Apr 06, 2021	83.82	85.17	83.68	83.91	109,865	+0.29(+0.35%)
Apr 05, 2021	82.42	83.73	82.03	83.62	123,312	+1.84(+2.25%)
Apr 01, 2021	81.01	82.26	79.55	81.78	68,069	+0.84(+1.04%)
Mar 31, 2021	79.63	81.92	79.18	80.93	171,952	+1.44(+1.82%)
Mar 30, 2021	79.20	80.08	78.59	79.49	94,141	+0.53(+0.68%)
Mar 29, 2021	80.29	81.93	78.85	78.95	109,912	-1.79(-2.22%)
Mar 26, 2021	81.36	81.79	79.19	80.75	136,138	+0.16(+0.20%)
Mar 25, 2021	77.52	80.96	76.62	80.58	117,450	+2.71(+3.49%)
Mar 24, 2021	79.02	81.26	77.84	77.87	100,749	-0.22(-0.29%)
Mar 23, 2021	79.59	80.89	77.64	78.09	142,691	-2.98(-3.67%)
Mar 22, 2021	82.27	82.27	80.40	81.07	74,447	-1.56(-1.89%)
Mar 19, 2021	84.03	84.03	82.03	82.63	326,009	-1.37(-1.63%)
Mar 18, 2021	84.84	87.07	82.99	84.00	251,501	-0.50(-0.60%)
Mar 17, 2021	81.68	84.58	81.47	84.50	187,188	+3.08(+3.78%)
Mar 16, 2021	82.06	82.78	80.12	81.42	165,851	-1.19(-1.44%)
Mar 15, 2021	82.77	83.16	81.32	82.61	124,802	-0.58(-0.70%)
Mar 12, 2021	83.82	84.64	82.44	83.19	208,087	-0.19(-0.23%)
Mar 11, 2021	85.64	85.67	83.04	83.39	173,346	-1.75(-2.06%)
Mar 10, 2021	82.95	85.46	82.45	85.14	135,510	+2.26(+2.73%)
Mar 09, 2021	84.18	84.18	82.48	82.88	174,216	-0.92(-1.10%)
Mar 08, 2021	84.52	84.96	82.59	83.79	130,196	-1.18(-1.39%)
Mar 05, 2021	85.70	86.76	83.00	84.97	250,469	+1.18(+1.41%)
Mar 04, 2021	83.17	84.57	81.43	83.79	228,091	+0.73(+0.87%)
Mar 03, 2021	81.51	84.07	81.51	83.07	166,399	+1.89(+2.32%)
Mar 02, 2021	81.38	81.91	79.74	81.18	210,979	-0.08(-0.10%)

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.