Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.59	82.96	81.96	82.66	2,265,838	+0.46(+0.56%)
May 27, 2021	82.17	82.67	81.27	82.20	5,033,031	+0.03(+0.03%)
May 26, 2021	81.35	82.38	81.25	82.17	3,372,216	+0.99(+1.22%)
May 25, 2021	82.05	82.46	81.14	81.18	4,416,366	-0.19(-0.23%)
May 24, 2021	81.91	81.92	80.97	81.37	2,954,638	+0.43(+0.53%)
May 21, 2021	79.79	81.77	79.68	80.94	4,061,886	+1.42(+1.78%)
May 20, 2021	78.50	80.05	78.26	79.52	4,812,271	+1.42(+1.82%)
May 19, 2021	77.28	78.17	76.48	78.11	3,326,560	-0.47(-0.60%)
May 18, 2021	78.59	80.01	78.44	78.58	3,414,760	+0.28(+0.35%)
May 17, 2021	78.03	78.32	77.61	78.30	3,209,201	+0.27(+0.34%)
May 14, 2021	76.40	78.36	76.40	78.03	3,172,216	+1.85(+2.42%)
May 13, 2021	75.61	76.75	75.44	76.19	3,561,958	+0.99(+1.32%)
May 12, 2021	78.07	78.66	74.71	75.20	5,993,364	-3.15(-4.02%)
May 11, 2021	77.45	78.80	76.96	78.35	5,248,439	-0.70(-0.88%)
May 10, 2021	81.02	81.54	79.02	79.04	3,454,766	-1.28(-1.59%)
May 07, 2021	78.94	80.80	78.79	80.32	4,883,814	+1.53(+1.94%)
May 06, 2021	78.69	79.18	77.78	78.79	2,748,403	+0.23(+0.30%)
May 05, 2021	79.05	79.28	78.38	78.56	3,995,242	-0.23(-0.29%)
May 04, 2021	78.61	79.26	78.09	78.79	3,408,921	-0.13(-0.17%)
May 03, 2021	79.10	79.32	78.74	78.93	2,574,358	-0.01(-0.01%)
Apr 30, 2021	78.68	79.55	78.24	78.94	5,024,085	-0.17(-0.21%)
Apr 29, 2021	79.55	79.92	78.19	79.10	3,482,565	+0.42(+0.53%)
Apr 28, 2021	78.04	78.96	77.88	78.69	5,821,603	+0.39(+0.50%)
Apr 27, 2021	76.94	78.46	76.89	78.30	3,594,177	+1.33(+1.72%)
Apr 26, 2021	77.24	77.68	76.47	76.97	5,707,022	-0.11(-0.15%)
Apr 23, 2021	73.49	77.27	73.49	77.09	6,374,721	+3.77(+5.14%)
Apr 22, 2021	73.50	74.66	72.18	73.32	6,903,576	+2.34(+3.30%)
Apr 21, 2021	70.38	71.17	70.27	70.98	4,871,748	+0.72(+1.02%)
Apr 20, 2021	69.99	70.71	69.67	70.27	2,988,488	+0.18(+0.25%)
Apr 19, 2021	70.12	70.41	69.78	70.09	2,744,014	+0.02(+0.03%)
Apr 16, 2021	70.12	70.46	69.64	70.07	3,423,430	-0.33(-0.46%)
Apr 15, 2021	69.78	70.89	69.26	70.40	4,856,383	+1.46(+2.12%)
Apr 14, 2021	69.28	70.38	68.92	68.94	3,062,397	-0.34(-0.50%)
Apr 13, 2021	68.41	69.57	67.98	69.28	2,399,742	+0.90(+1.32%)
Apr 12, 2021	67.42	68.39	66.96	68.38	2,102,927	+0.42(+0.61%)
Apr 09, 2021	67.84	67.99	67.24	67.97	1,810,261	+0.13(+0.20%)
Apr 08, 2021	66.86	67.90	66.82	67.84	2,816,218	+1.34(+2.02%)
Apr 07, 2021	65.96	66.70	65.66	66.49	2,503,450	+0.54(+0.82%)
Apr 06, 2021	66.11	66.24	65.72	65.95	2,097,691	-0.34(-0.51%)
Apr 05, 2021	67.16	67.16	66.19	66.29	1,797,546	-0.17(-0.25%)
Apr 01, 2021	66.55	66.77	65.97	66.46	1,891,722	+0.58(+0.89%)
Mar 31, 2021	65.79	66.48	65.67	65.87	2,886,796	+0.25(+0.38%)
Mar 30, 2021	65.40	65.83	65.24	65.63	1,868,763	-0.03(-0.04%)
Mar 29, 2021	65.40	66.37	65.40	65.65	2,523,633	-0.03(-0.04%)
Mar 26, 2021	64.72	65.69	64.03	65.68	2,742,658	+1.17(+1.81%)
Mar 25, 2021	63.64	64.51	63.12	64.51	2,371,972	+0.74(+1.16%)
Mar 24, 2021	65.05	65.53	63.74	63.77	2,606,262	-0.92(-1.42%)
Mar 23, 2021	64.97	65.51	64.32	64.69	1,690,334	-0.32(-0.49%)
Mar 22, 2021	64.16	65.50	63.88	65.01	3,111,061	+0.95(+1.49%)
Mar 19, 2021	63.50	64.39	63.05	64.05	3,069,184	-0.50(-0.77%)
Mar 18, 2021	67.07	67.16	64.43	64.55	2,864,938	-2.70(-4.02%)
Mar 17, 2021	66.02	67.26	65.33	67.25	3,255,026	+1.08(+1.63%)
Mar 16, 2021	66.39	67.39	65.43	66.17	4,998,266	-0.05(-0.08%)
Mar 15, 2021	66.41	66.78	64.45	66.23	4,206,274	+0.08(+0.12%)
Mar 12, 2021	65.40	66.53	64.57	66.15	3,897,039	+0.73(+1.12%)
Mar 11, 2021	62.75	65.63	62.66	65.41	5,230,111	+2.87(+4.59%)
Mar 10, 2021	62.06	62.82	61.68	62.54	3,533,035	+1.25(+2.03%)
Mar 09, 2021	60.25	62.74	59.93	61.30	4,503,871	+1.61(+2.70%)
Mar 08, 2021	58.64	61.27	58.12	59.69	5,156,170	+1.33(+2.29%)
Mar 05, 2021	59.31	59.58	56.31	58.35	7,117,154	-0.94(-1.58%)
Mar 04, 2021	61.30	62.01	58.94	59.29	4,986,031	-2.22(-3.61%)
Mar 03, 2021	62.20	62.20	61.10	61.51	2,258,290	-0.33(-0.53%)
Mar 02, 2021	62.67	62.72	61.83	61.83	2,612,504	-0.68(-1.09%)

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.