Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	79.09	79.45	78.41	79.30	22,877	+0.31(+0.39%)
May 27, 2021	77.60	78.99	77.60	78.99	42,179	+1.93(+2.50%)
May 26, 2021	77.11	77.25	76.37	77.06	56,197	+0.50(+0.65%)
May 25, 2021	78.77	79.13	76.36	76.56	31,863	-2.04(-2.60%)
May 24, 2021	78.40	79.01	77.29	78.60	30,558	+0.12(+0.15%)
May 21, 2021	78.36	79.07	77.80	78.48	34,094	+0.75(+0.96%)
May 20, 2021	77.00	77.89	76.32	77.73	39,360	+0.41(+0.53%)
May 19, 2021	78.03	78.03	76.18	77.32	30,495	-0.50(-0.64%)
May 18, 2021	79.40	79.57	77.82	77.82	27,664	-1.66(-2.09%)
May 17, 2021	79.20	80.03	78.00	79.48	34,555	-0.28(-0.35%)
May 14, 2021	78.70	79.83	78.70	79.76	26,263	+1.09(+1.39%)
May 13, 2021	75.91	78.90	75.91	78.67	35,969	+1.60(+2.08%)
May 12, 2021	79.39	79.42	77.02	77.07	44,016	-2.24(-2.82%)
May 11, 2021	80.67	80.67	78.00	79.31	36,184	-0.21(-0.26%)
May 10, 2021	81.10	81.37	79.39	79.52	46,342	-1.48(-1.83%)
May 07, 2021	80.29	81.00	80.29	81.00	28,307	-0.30(-0.37%)
May 06, 2021	80.10	81.64	79.14	81.30	43,040	+0.66(+0.82%)
May 05, 2021	80.35	80.85	79.88	80.64	34,187	-0.05(-0.06%)
May 04, 2021	80.83	81.22	80.12	80.69	76,625	-0.19(-0.23%)
May 03, 2021	80.25	81.06	79.76	80.88	51,269	+1.12(+1.40%)
Apr 30, 2021	79.31	80.60	78.74	79.76	51,800	+0.26(+0.33%)
Apr 29, 2021	80.97	80.97	79.38	79.50	35,858	+0.50(+0.63%)
Apr 28, 2021	79.69	79.95	78.52	79.00	21,303	-0.58(-0.73%)
Apr 27, 2021	79.62	79.64	78.00	79.58	31,793	-0.04(-0.05%)
Apr 26, 2021	79.88	80.75	79.52	79.62	36,905	+0.12(+0.15%)
Apr 23, 2021	78.56	80.02	78.56	79.50	32,300	+1.38(+1.77%)
Apr 22, 2021	78.63	78.63	77.61	78.12	47,782	+0.14(+0.18%)
Apr 21, 2021	77.45	78.06	77.13	77.98	52,259	+1.34(+1.75%)
Apr 20, 2021	77.46	77.78	76.64	76.64	45,254	-0.63(-0.82%)
Apr 19, 2021	77.93	78.02	76.83	77.27	28,973	-0.66(-0.85%)
Apr 16, 2021	79.48	79.48	77.57	77.93	36,400	-0.45(-0.57%)
Apr 15, 2021	78.48	78.48	76.91	78.38	54,360	-0.39(-0.50%)
Apr 14, 2021	77.66	79.18	76.35	78.77	45,571	+0.91(+1.17%)
Apr 13, 2021	75.50	79.20	72.75	77.86	344,436	-6.74(-7.97%)
Apr 12, 2021	84.85	85.35	84.60	84.60	9,277	+0.20(+0.24%)
Apr 09, 2021	83.89	84.63	83.21	84.40	16,800	+0.33(+0.39%)
Apr 08, 2021	82.13	84.31	82.11	84.07	28,964	+0.80(+0.96%)
Apr 07, 2021	82.67	85.65	82.67	83.27	21,228	-1.40(-1.65%)
Apr 06, 2021	84.13	85.50	84.13	84.67	13,472	-0.03(-0.04%)
Apr 05, 2021	84.90	85.72	83.15	84.70	21,647	-0.03(-0.04%)
Apr 01, 2021	83.49	85.20	81.99	84.73	26,400	+1.27(+1.52%)
Mar 31, 2021	84.80	85.98	82.74	83.46	44,950	-1.92(-2.25%)
Mar 30, 2021	84.49	85.66	84.49	85.38	13,258	+1.48(+1.76%)
Mar 29, 2021	85.45	86.07	82.79	83.90	32,101	-2.09(-2.43%)
Mar 26, 2021	85.15	86.00	84.69	85.99	15,800	+1.89(+2.25%)
Mar 25, 2021	82.25	85.24	81.67	84.10	27,234	+1.49(+1.80%)
Mar 24, 2021	83.34	86.25	82.07	82.61	27,229	+0.47(+0.57%)
Mar 23, 2021	83.42	85.28	82.04	82.14	27,217	-2.21(-2.62%)
Mar 22, 2021	84.69	85.14	82.99	84.35	26,805	-1.14(-1.33%)
Mar 19, 2021	84.21	85.94	82.95	85.49	127,000	+0.84(+0.99%)
Mar 18, 2021	83.74	86.07	83.67	84.65	34,359	+0.94(+1.12%)
Mar 17, 2021	83.25	83.80	82.21	83.71	18,120	+0.67(+0.81%)
Mar 16, 2021	83.45	84.00	82.25	83.04	14,622	-1.06(-1.26%)
Mar 15, 2021	85.16	85.24	82.03	84.10	22,631	-1.17(-1.37%)
Mar 12, 2021	85.37	85.57	84.00	85.27	17,400	+0.27(+0.32%)
Mar 11, 2021	84.99	85.75	82.70	85.00	29,875	+0.47(+0.56%)
Mar 10, 2021	83.27	86.07	82.45	84.53	24,327	+2.03(+2.46%)
Mar 09, 2021	82.35	83.95	80.48	82.50	29,186	-0.66(-0.79%)
Mar 08, 2021	79.95	83.82	79.20	83.16	56,425	+3.21(+4.02%)
Mar 05, 2021	78.53	79.95	78.42	79.95	44,200	+1.30(+1.65%)
Mar 04, 2021	77.88	79.44	77.73	78.65	32,203	+0.77(+0.99%)
Mar 03, 2021	77.45	79.94	76.85	77.88	31,162	+0.83(+1.08%)
Mar 02, 2021	76.49	77.81	75.10	77.05	24,704	+0.42(+0.55%)

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.