Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	87.54	87.54	84.78	85.49	2,613,655	-0.61(-0.71%)
May 27, 2021	86.76	87.50	85.51	86.10	3,645,602	-0.32(-0.37%)
May 26, 2021	84.46	86.44	83.69	86.42	2,900,149	+2.94(+3.52%)
May 25, 2021	87.64	87.88	83.11	83.48	3,634,060	-4.15(-4.74%)
May 24, 2021	85.02	88.93	83.89	87.63	3,881,511	+3.78(+4.50%)
May 21, 2021	84.81	86.20	83.37	83.86	3,757,628	-2.59(-3.00%)
May 20, 2021	90.18	91.07	85.27	86.45	3,679,708	-2.45(-2.75%)
May 19, 2021	84.62	89.21	81.86	88.89	5,180,166	-1.44(-1.59%)
May 18, 2021	93.53	93.88	89.71	90.33	5,079,946	-2.73(-2.94%)
May 17, 2021	86.84	94.84	86.79	93.06	11,585,298	+5.59(+6.39%)
May 14, 2021	79.02	88.46	78.95	87.47	10,466,883	+9.68(+12.44%)
May 13, 2021	75.90	78.37	75.74	77.79	3,452,427	+2.43(+3.22%)
May 12, 2021	76.70	77.41	74.90	75.37	3,560,758	-2.10(-2.71%)
May 11, 2021	77.87	79.57	76.47	77.46	5,884,695	-2.29(-2.87%)
May 10, 2021	81.94	81.14	78.71	79.75	5,117,268	-1.39(-1.71%)
May 07, 2021	79.81	81.51	78.32	81.14	5,229,983	+1.39(+1.74%)
May 06, 2021	78.79	79.77	77.80	79.75	4,072,997	+1.38(+1.76%)
May 05, 2021	79.17	79.35	77.38	78.37	4,329,675	-0.04(-0.06%)
May 04, 2021	80.77	80.77	76.98	78.41	6,649,650	-2.76(-3.41%)
May 03, 2021	83.30	83.30	80.58	81.18	4,088,109	-1.10(-1.34%)
Apr 30, 2021	85.97	86.05	81.82	82.28	5,449,624	-3.54(-4.12%)
Apr 29, 2021	84.90	86.07	83.61	85.81	3,646,005	+1.44(+1.71%)
Apr 28, 2021	83.89	84.59	83.31	84.37	3,354,648	+0.86(+1.03%)
Apr 27, 2021	82.18	83.84	82.16	83.51	4,320,271	+0.85(+1.03%)
Apr 26, 2021	79.39	83.08	79.39	82.66	5,841,994	+3.65(+4.62%)
Apr 23, 2021	73.99	79.07	73.73	79.01	4,899,189	+4.49(+6.03%)
Apr 22, 2021	74.55	75.39	73.67	74.51	5,107,712	+0.18(+0.24%)
Apr 21, 2021	73.17	74.41	72.31	74.34	2,986,185	+1.30(+1.78%)
Apr 20, 2021	73.13	74.19	72.93	73.03	3,196,127	+0.07(+0.10%)
Apr 19, 2021	72.61	73.71	72.26	72.96	3,509,543	+0.23(+0.32%)
Apr 16, 2021	72.33	73.42	72.08	72.73	6,529,280	+0.66(+0.91%)
Apr 15, 2021	71.36	72.36	70.99	72.08	2,860,483	+0.93(+1.31%)
Apr 14, 2021	70.91	71.51	70.05	71.14	3,887,459	+0.27(+0.38%)
Apr 13, 2021	71.30	71.34	69.77	70.88	2,781,944	+0.06(+0.09%)
Apr 12, 2021	71.63	71.63	70.21	70.82	2,205,517	-0.55(-0.77%)
Apr 09, 2021	70.83	71.58	70.36	71.37	2,282,083	+0.47(+0.66%)
Apr 08, 2021	70.89	71.02	69.35	70.90	2,597,782	+0.92(+1.32%)
Apr 07, 2021	69.90	70.72	69.73	69.97	1,896,728	+0.21(+0.30%)
Apr 06, 2021	69.71	70.31	69.13	69.76	2,611,328	-0.43(-0.61%)
Apr 05, 2021	70.06	70.77	69.80	70.19	2,469,759	+0.63(+0.90%)
Apr 01, 2021	68.47	69.57	68.06	69.56	3,586,856	+1.54(+2.27%)
Mar 31, 2021	67.20	68.71	66.85	68.02	3,119,885	+0.93(+1.39%)
Mar 30, 2021	66.54	67.33	66.24	67.09	2,159,286	+0.42(+0.62%)
Mar 29, 2021	67.09	68.35	66.54	66.67	2,669,272	-0.70(-1.04%)
Mar 26, 2021	64.60	67.42	64.33	67.37	3,196,202	+2.69(+4.17%)
Mar 25, 2021	62.91	64.98	62.50	64.68	3,024,956	+1.46(+2.31%)
Mar 24, 2021	64.74	65.28	63.14	63.21	2,185,454	-1.13(-1.75%)
Mar 23, 2021	66.17	66.69	63.52	64.34	3,296,842	-2.37(-3.55%)
Mar 22, 2021	66.38	67.28	66.11	66.70	3,515,845	+1.15(+1.76%)
Mar 19, 2021	65.20	66.42	64.96	65.55	10,935,018	+0.67(+1.03%)
Mar 18, 2021	67.45	67.54	64.58	64.89	4,725,294	-3.61(-5.27%)
Mar 17, 2021	67.54	68.55	66.27	68.50	3,900,943	+2.20(+3.31%)
Mar 16, 2021	65.96	66.75	65.62	66.30	2,794,010	+0.06(+0.09%)
Mar 15, 2021	67.75	67.84	65.22	66.24	3,018,007	-1.20(-1.78%)
Mar 12, 2021	67.63	67.78	66.96	67.44	2,976,471	-0.41(-0.61%)
Mar 11, 2021	66.56	68.51	66.34	67.86	3,087,954	+2.04(+3.10%)
Mar 10, 2021	66.60	66.66	65.47	65.82	2,416,371	-0.19(-0.29%)
Mar 09, 2021	66.26	66.94	65.59	66.01	3,525,716	+0.52(+0.79%)
Mar 08, 2021	64.79	66.16	64.02	65.49	4,627,631	+1.04(+1.61%)
Mar 05, 2021	64.02	65.00	62.53	64.46	5,476,389	+1.55(+2.47%)
Mar 04, 2021	63.95	64.52	61.80	62.90	9,474,795	-3.80(-5.70%)
Mar 03, 2021	64.72	67.15	64.49	66.70	6,259,293	+3.00(+4.72%)
Mar 02, 2021	64.28	65.16	63.60	63.70	2,552,015	-1.13(-1.75%)

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.