Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.17	77.30	75.26	75.34	256,612	-1.32(-1.72%)
May 27, 2021	77.73	78.14	76.65	76.66	311,461	-0.86(-1.11%)
May 26, 2021	77.91	78.12	76.81	77.52	291,316	-0.26(-0.33%)
May 25, 2021	78.78	79.45	77.70	77.78	187,795	-0.81(-1.03%)
May 24, 2021	77.67	78.84	77.06	78.59	256,386	+1.28(+1.66%)
May 21, 2021	78.72	78.72	76.84	77.31	201,033	-0.49(-0.63%)
May 20, 2021	76.62	78.73	76.02	77.80	230,478	+0.40(+0.52%)
May 19, 2021	76.13	77.47	75.63	77.40	153,573	-0.81(-1.04%)
May 18, 2021	79.21	79.31	78.13	78.21	146,802	-1.55(-1.94%)
May 17, 2021	79.42	79.93	78.54	79.76	114,796	-0.48(-0.60%)
May 14, 2021	79.60	80.31	79.07	80.24	106,510	+1.20(+1.52%)
May 13, 2021	76.41	79.79	76.41	79.04	250,752	+2.95(+3.88%)
May 12, 2021	76.94	77.45	75.88	76.09	168,449	-1.40(-1.81%)
May 11, 2021	77.87	78.70	77.07	77.49	130,377	-1.96(-2.47%)
May 10, 2021	81.70	81.91	79.41	79.45	150,085	-2.28(-2.79%)
May 07, 2021	80.30	81.90	79.78	81.73	175,694	+1.98(+2.48%)
May 06, 2021	79.20	79.78	78.27	79.75	193,396	+0.71(+0.90%)
May 05, 2021	79.20	79.51	77.66	79.04	162,647	+0.04(+0.05%)
May 04, 2021	78.98	79.70	78.18	79.00	204,178	-0.50(-0.63%)
May 03, 2021	79.76	80.50	79.31	79.50	280,844	+0.79(+1.00%)
Apr 30, 2021	78.89	79.51	77.61	78.71	371,500	-1.05(-1.32%)
Apr 29, 2021	78.88	80.19	78.49	79.76	439,779	+0.78(+0.99%)
Apr 28, 2021	77.29	79.47	77.29	78.98	519,691	+1.23(+1.58%)
Apr 27, 2021	82.68	84.37	76.24	77.75	659,686	-6.55(-7.77%)
Apr 26, 2021	85.93	86.38	84.30	84.30	266,233	-1.43(-1.67%)
Apr 23, 2021	83.90	85.99	83.90	85.73	142,800	+1.97(+2.35%)
Apr 22, 2021	84.14	85.06	83.64	83.76	217,689	+0.07(+0.08%)
Apr 21, 2021	82.67	84.11	82.53	83.69	251,423	+1.09(+1.32%)
Apr 20, 2021	83.18	83.91	82.18	82.60	210,867	-0.77(-0.92%)
Apr 19, 2021	84.11	84.43	82.70	83.37	181,089	-0.98(-1.16%)
Apr 16, 2021	84.18	84.68	83.80	84.35	157,200	+0.59(+0.70%)
Apr 15, 2021	83.57	83.83	82.27	83.76	103,770	+1.03(+1.25%)
Apr 14, 2021	81.86	83.50	81.86	82.73	124,218	+1.24(+1.52%)
Apr 13, 2021	81.99	82.06	80.87	81.49	149,791	-0.51(-0.62%)
Apr 12, 2021	81.16	82.03	81.16	82.00	147,706	+0.84(+1.03%)
Apr 09, 2021	79.82	81.29	79.45	81.16	211,000	+1.50(+1.88%)
Apr 08, 2021	78.86	80.08	78.78	79.66	193,721	+1.34(+1.71%)
Apr 07, 2021	79.38	79.69	77.97	78.32	129,839	-1.43(-1.79%)
Apr 06, 2021	79.49	80.69	79.49	79.75	193,816	-0.20(-0.25%)
Apr 05, 2021	80.36	81.32	79.59	79.95	143,720	+0.55(+0.69%)
Apr 01, 2021	78.63	79.83	78.63	79.40	211,600	+1.44(+1.85%)
Mar 31, 2021	77.83	78.49	77.43	77.96	238,197	+0.47(+0.61%)
Mar 30, 2021	77.26	78.15	76.60	77.49	155,453	+0.16(+0.21%)
Mar 29, 2021	78.32	80.03	77.33	77.33	188,144	-1.35(-1.72%)
Mar 26, 2021	78.42	78.88	77.60	78.68	303,200	+0.97(+1.25%)
Mar 25, 2021	76.92	78.03	75.76	77.71	173,601	+0.07(+0.09%)
Mar 24, 2021	78.92	80.55	77.56	77.64	250,573	-0.83(-1.06%)
Mar 23, 2021	78.67	79.96	77.89	78.47	210,506	-1.21(-1.52%)
Mar 22, 2021	80.76	80.76	78.69	79.68	155,376	-1.04(-1.29%)
Mar 19, 2021	81.17	82.66	79.31	80.72	503,700	-0.18(-0.22%)
Mar 18, 2021	82.37	83.33	80.74	80.90	208,365	-1.95(-2.35%)
Mar 17, 2021	83.60	83.73	82.18	82.85	205,012	-0.92(-1.10%)
Mar 16, 2021	83.72	84.01	82.95	83.77	147,207	+0.09(+0.11%)
Mar 15, 2021	87.00	87.00	83.25	83.68	190,515	-3.45(-3.96%)
Mar 12, 2021	84.64	87.60	84.64	87.13	258,900	+2.27(+2.67%)
Mar 11, 2021	84.26	84.92	83.08	84.86	186,139	+1.33(+1.59%)
Mar 10, 2021	82.89	84.93	82.64	83.53	260,322	-0.13(-0.16%)
Mar 09, 2021	82.09	84.14	81.23	83.66	212,043	+2.83(+3.50%)
Mar 08, 2021	79.92	81.62	79.12	80.83	249,825	+1.18(+1.48%)
Mar 05, 2021	77.57	79.73	75.21	79.65	287,700	+3.40(+4.46%)
Mar 04, 2021	80.32	80.53	75.50	76.25	307,548	-4.08(-5.08%)
Mar 03, 2021	81.68	83.41	80.24	80.33	267,065	-1.47(-1.80%)
Mar 02, 2021	83.49	83.89	81.80	81.80	314,752	-1.93(-2.31%)

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.