Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.83	76.96	74.93	75.01	257,742	-1.31(-1.72%)
May 27, 2021	77.39	77.80	76.31	76.32	312,832	-0.86(-1.11%)
May 26, 2021	77.57	77.78	76.47	77.18	292,599	-0.26(-0.33%)
May 25, 2021	78.43	79.10	77.36	77.44	188,622	-0.81(-1.03%)
May 24, 2021	77.33	78.49	76.72	78.25	257,515	+1.27(+1.66%)
May 21, 2021	78.37	78.37	76.51	76.97	201,918	-0.49(-0.63%)
May 20, 2021	76.28	78.39	75.69	77.46	231,493	+0.40(+0.52%)
May 19, 2021	75.80	77.13	75.29	77.06	154,249	-0.81(-1.04%)
May 18, 2021	78.86	78.97	77.79	77.87	147,448	-1.54(-1.94%)
May 17, 2021	79.07	79.58	78.20	79.41	115,301	-0.48(-0.60%)
May 14, 2021	79.25	79.96	78.72	79.89	106,979	+1.19(+1.52%)
May 13, 2021	76.07	79.44	76.07	78.69	251,856	+2.94(+3.88%)
May 12, 2021	76.60	77.11	75.55	75.76	169,191	-1.39(-1.81%)
May 11, 2021	77.53	78.35	76.73	77.15	130,951	-1.95(-2.47%)
May 10, 2021	81.34	81.55	79.06	79.10	150,746	-2.27(-2.79%)
May 07, 2021	79.95	81.54	79.44	81.37	176,467	+1.97(+2.48%)
May 06, 2021	78.85	79.43	77.93	79.40	194,247	+0.71(+0.90%)
May 05, 2021	78.85	79.16	77.32	78.69	163,363	+0.04(+0.05%)
May 04, 2021	78.63	79.35	77.84	78.65	205,077	-0.50(-0.63%)
May 03, 2021	79.41	80.15	78.96	79.15	282,081	+0.79(+1.00%)
Apr 30, 2021	78.54	79.16	77.26	78.36	373,136	-1.05(-1.32%)
Apr 29, 2021	78.53	79.84	78.15	79.41	441,716	+0.78(+0.99%)
Apr 28, 2021	76.95	79.12	76.95	78.63	521,980	+1.22(+1.58%)
Apr 27, 2021	82.32	84.00	75.91	77.41	662,591	-6.52(-7.77%)
Apr 26, 2021	85.55	86.00	83.93	83.93	267,405	-1.42(-1.67%)
Apr 23, 2021	83.53	85.61	83.53	85.35	143,429	+1.96(+2.35%)
Apr 22, 2021	83.77	84.69	83.27	83.39	218,647	+0.07(+0.08%)
Apr 21, 2021	82.31	83.74	82.17	83.32	252,530	+1.09(+1.32%)
Apr 20, 2021	82.82	83.54	81.82	82.24	211,795	-0.77(-0.92%)
Apr 19, 2021	83.74	84.06	82.34	83.00	181,886	-0.98(-1.16%)
Apr 16, 2021	83.81	84.31	83.43	83.98	157,892	+0.59(+0.70%)
Apr 15, 2021	83.20	83.46	81.91	83.39	104,227	+1.03(+1.25%)
Apr 14, 2021	81.50	83.13	81.50	82.37	124,765	+1.23(+1.52%)
Apr 13, 2021	81.63	81.70	80.52	81.13	150,450	-0.51(-0.62%)
Apr 12, 2021	80.80	81.67	80.80	81.64	148,356	+0.84(+1.03%)
Apr 09, 2021	79.47	80.93	79.10	80.80	211,929	+1.49(+1.88%)
Apr 08, 2021	78.51	79.73	78.43	79.31	194,574	+1.33(+1.71%)
Apr 07, 2021	79.03	79.34	77.63	77.98	130,410	-1.42(-1.79%)
Apr 06, 2021	79.14	80.34	79.14	79.40	194,669	-0.20(-0.25%)
Apr 05, 2021	80.01	80.96	79.24	79.60	144,353	+0.55(+0.69%)
Apr 01, 2021	78.29	79.48	78.29	79.05	212,532	+1.43(+1.85%)
Mar 31, 2021	77.49	78.15	77.09	77.62	239,246	+0.47(+0.61%)
Mar 30, 2021	76.92	77.81	76.26	77.15	156,137	+0.16(+0.21%)
Mar 29, 2021	77.98	79.68	76.99	76.99	188,972	-1.34(-1.72%)
Mar 26, 2021	78.08	78.53	77.26	78.33	304,535	+0.97(+1.25%)
Mar 25, 2021	76.58	77.69	75.43	77.37	174,365	+0.07(+0.09%)
Mar 24, 2021	78.57	80.20	77.22	77.30	251,676	-0.83(-1.06%)
Mar 23, 2021	78.33	79.61	77.55	78.13	211,433	-1.20(-1.52%)
Mar 22, 2021	80.41	80.41	78.34	79.33	156,060	-1.04(-1.29%)
Mar 19, 2021	80.81	82.30	78.96	80.37	505,918	-0.18(-0.22%)
Mar 18, 2021	82.01	82.96	80.39	80.55	209,282	-1.94(-2.35%)
Mar 17, 2021	83.23	83.36	81.82	82.49	205,915	-0.92(-1.10%)
Mar 16, 2021	83.35	83.64	82.59	83.40	147,855	+0.09(+0.11%)
Mar 15, 2021	86.62	86.62	82.89	83.31	191,354	-3.43(-3.96%)
Mar 12, 2021	84.27	87.22	84.27	86.75	260,040	+2.26(+2.68%)
Mar 11, 2021	83.89	84.55	82.71	84.49	186,958	+1.32(+1.59%)
Mar 10, 2021	82.53	84.56	82.28	83.16	261,468	-0.13(-0.16%)
Mar 09, 2021	81.73	83.77	80.87	83.29	212,977	+2.82(+3.50%)
Mar 08, 2021	79.57	81.26	78.77	80.48	250,925	+1.17(+1.48%)
Mar 05, 2021	77.23	79.38	74.88	79.30	288,967	+3.39(+4.46%)
Mar 04, 2021	79.97	80.18	75.17	75.92	308,902	-4.06(-5.08%)
Mar 03, 2021	81.32	83.04	79.89	79.98	268,241	-1.46(-1.80%)
Mar 02, 2021	83.12	83.52	81.44	81.44	316,138	-1.92(-2.30%)

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.