Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	88.02	88.97	87.51	88.53	1,517,861	+0.59(+0.67%)
May 27, 2021	87.98	88.73	87.59	87.94	1,131,747	+0.75(+0.86%)
May 26, 2021	86.42	87.33	85.30	87.19	1,134,997	+0.78(+0.91%)
May 25, 2021	86.96	87.65	86.28	86.41	1,247,252	-0.12(-0.14%)
May 24, 2021	86.83	86.94	86.13	86.53	392,450	-0.08(-0.10%)
May 21, 2021	86.39	87.18	86.02	86.61	941,310	+0.51(+0.60%)
May 20, 2021	85.14	86.29	84.95	86.10	1,008,759	+1.23(+1.45%)
May 19, 2021	84.74	85.40	84.17	84.86	1,330,825	-0.56(-0.66%)
May 18, 2021	85.26	85.88	84.99	85.43	990,424	+0.53(+0.63%)
May 17, 2021	83.65	84.99	83.65	84.90	1,428,481	+0.95(+1.13%)
May 14, 2021	83.28	84.11	83.27	83.95	692,867	+1.16(+1.41%)
May 13, 2021	80.83	82.95	80.81	82.78	1,309,169	+1.85(+2.28%)
May 12, 2021	81.80	82.21	80.89	80.94	927,290	-0.67(-0.82%)
May 11, 2021	81.54	82.24	81.08	81.60	1,728,826	-0.56(-0.69%)
May 10, 2021	82.40	82.85	82.15	82.17	690,526	+0.32(+0.39%)
May 07, 2021	80.80	81.91	80.72	81.85	812,186	+0.54(+0.66%)
May 06, 2021	80.34	81.33	80.14	81.31	1,115,381	+1.42(+1.78%)
May 05, 2021	79.63	79.98	79.17	79.88	1,583,306	+0.70(+0.88%)
May 04, 2021	79.24	79.42	78.56	79.18	948,138	-0.33(-0.41%)
May 03, 2021	79.74	80.12	79.41	79.51	799,841	-0.02(-0.02%)
Apr 30, 2021	79.56	79.89	79.18	79.53	1,221,712	-0.15(-0.19%)
Apr 29, 2021	79.71	80.02	79.40	79.68	1,048,828	+0.44(+0.56%)
Apr 28, 2021	78.69	79.46	78.66	79.24	868,818	+0.68(+0.87%)
Apr 27, 2021	78.55	78.78	78.06	78.55	867,070	+0.05(+0.06%)
Apr 26, 2021	77.85	78.63	77.62	78.50	1,725,408	+1.01(+1.30%)
Apr 23, 2021	76.11	77.71	76.07	77.50	1,757,815	+1.56(+2.05%)
Apr 22, 2021	75.74	76.09	75.30	75.94	716,369	-0.03(-0.03%)
Apr 21, 2021	74.23	76.01	74.18	75.96	1,966,612	+1.55(+2.08%)
Apr 20, 2021	75.72	75.79	74.22	74.41	1,206,856	-1.43(-1.88%)
Apr 19, 2021	76.68	76.88	75.68	75.84	816,833	-0.68(-0.88%)
Apr 16, 2021	76.64	76.71	76.28	76.51	1,013,376	+0.21(+0.27%)
Apr 15, 2021	76.50	76.56	75.59	76.30	742,425	+0.15(+0.20%)
Apr 14, 2021	75.70	76.48	75.43	76.15	718,144	+0.43(+0.56%)
Apr 13, 2021	76.53	76.69	75.71	75.73	1,133,419	-1.04(-1.36%)
Apr 12, 2021	76.40	76.88	76.08	76.77	785,965	+0.35(+0.46%)
Apr 09, 2021	76.15	76.69	76.03	76.42	954,119	+0.53(+0.70%)
Apr 08, 2021	75.08	75.94	74.69	75.89	937,260	+0.64(+0.85%)
Apr 07, 2021	75.16	75.33	74.82	75.25	669,315	+0.28(+0.37%)
Apr 06, 2021	75.59	75.70	74.83	74.97	772,016	-0.68(-0.90%)
Apr 05, 2021	75.46	75.79	75.27	75.65	917,890	+0.58(+0.78%)
Apr 01, 2021	74.20	75.10	74.15	75.07	800,217	+0.78(+1.04%)
Mar 31, 2021	74.81	74.86	74.05	74.29	929,347	-0.45(-0.60%)
Mar 30, 2021	74.75	74.88	74.37	74.74	617,022	+0.30(+0.40%)
Mar 29, 2021	74.49	75.05	74.22	74.44	841,034	-0.53(-0.71%)
Mar 26, 2021	74.60	75.09	74.47	74.98	851,438	+0.83(+1.11%)
Mar 25, 2021	73.23	74.45	72.75	74.15	1,874,981	+0.92(+1.25%)
Mar 24, 2021	73.02	73.94	72.83	73.24	1,046,507	+0.63(+0.86%)
Mar 23, 2021	73.46	73.71	72.61	72.61	1,767,740	-1.06(-1.44%)
Mar 22, 2021	74.21	74.29	73.52	73.67	656,712	-0.69(-0.93%)
Mar 19, 2021	74.24	74.67	73.34	74.36	831,165	-0.13(-0.18%)
Mar 18, 2021	74.49	75.58	74.34	74.49	924,858	+0.12(+0.17%)
Mar 17, 2021	73.57	74.49	73.31	74.37	1,266,194	+0.91(+1.24%)
Mar 16, 2021	73.19	73.73	72.81	73.46	671,969	+0.11(+0.15%)
Mar 15, 2021	73.79	73.82	72.53	73.35	841,760	-0.29(-0.40%)
Mar 12, 2021	73.31	73.67	73.13	73.64	647,995	+0.63(+0.86%)
Mar 11, 2021	72.74	73.47	72.68	73.02	689,039	+0.22(+0.30%)
Mar 10, 2021	71.92	73.14	71.73	72.80	1,232,877	+1.38(+1.93%)
Mar 09, 2021	71.59	72.15	71.21	71.43	874,441	-0.21(-0.29%)
Mar 08, 2021	71.55	72.26	71.31	71.64	1,904,415	+0.48(+0.68%)
Mar 05, 2021	70.86	71.49	70.55	71.15	1,365,443	+1.07(+1.52%)
Mar 04, 2021	70.70	71.29	69.76	70.08	1,390,428	-0.63(-0.88%)
Mar 03, 2021	71.19	71.29	70.68	70.71	714,513	-0.21(-0.29%)
Mar 02, 2021	70.18	71.32	70.10	70.92	1,214,668	+1.02(+1.46%)

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.