Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.74	79.85	77.74	79.59	982,041	+2.16(+2.79%)
May 27, 2021	78.09	78.64	77.19	77.43	1,179,015	-0.41(-0.53%)
May 26, 2021	77.71	78.13	77.46	77.85	550,964	+0.41(+0.54%)
May 25, 2021	77.54	77.74	76.38	77.43	718,919	-0.17(-0.22%)
May 24, 2021	77.59	78.50	77.36	77.61	778,062	+0.18(+0.24%)
May 21, 2021	76.65	78.27	76.32	77.42	1,031,564	+2.59(+3.46%)
May 20, 2021	74.62	75.72	74.08	74.84	1,042,932	+0.41(+0.54%)
May 19, 2021	74.29	74.53	73.16	74.43	682,743	-0.33(-0.44%)
May 18, 2021	75.14	75.74	74.69	74.76	760,397	-0.19(-0.26%)
May 17, 2021	75.11	75.90	74.13	74.95	721,362	-1.07(-1.41%)
May 14, 2021	76.14	76.67	75.59	76.02	655,249	+0.38(+0.50%)
May 13, 2021	73.94	76.03	73.94	75.65	863,159	+1.59(+2.15%)
May 12, 2021	75.24	75.61	73.83	74.06	666,916	-1.34(-1.78%)
May 11, 2021	75.69	75.84	75.02	75.40	709,358	-0.73(-0.96%)
May 10, 2021	76.66	77.07	76.06	76.13	499,399	-0.07(-0.09%)
May 07, 2021	75.03	76.29	74.96	76.20	679,085	+0.89(+1.18%)
May 06, 2021	75.88	76.26	74.87	75.31	719,153	-0.34(-0.45%)
May 05, 2021	75.97	76.23	75.05	75.65	756,186	-0.21(-0.28%)
May 04, 2021	78.30	78.43	74.97	75.86	1,620,199	-2.34(-2.99%)
May 03, 2021	77.61	79.00	77.61	78.20	874,409	+0.76(+0.98%)
Apr 30, 2021	77.43	78.52	77.34	77.44	878,471	-0.09(-0.11%)
Apr 29, 2021	76.96	78.08	76.45	77.53	1,030,751	+0.88(+1.14%)
Apr 28, 2021	77.56	78.07	76.45	76.65	854,424	-0.75(-0.97%)
Apr 27, 2021	78.33	78.73	77.31	77.40	844,431	-1.11(-1.41%)
Apr 26, 2021	78.64	79.07	77.82	78.51	673,212	+0.26(+0.33%)
Apr 23, 2021	77.43	78.55	77.19	78.25	422,863	+1.17(+1.52%)
Apr 22, 2021	77.87	78.14	76.97	77.08	445,894	-0.72(-0.93%)
Apr 21, 2021	76.44	77.89	76.33	77.80	628,976	+1.65(+2.16%)
Apr 20, 2021	76.19	76.83	75.40	76.15	584,654	-0.55(-0.71%)
Apr 19, 2021	77.67	77.96	76.26	76.70	733,780	-0.85(-1.09%)
Apr 16, 2021	76.17	77.68	76.17	77.55	1,261,003	+1.81(+2.39%)
Apr 15, 2021	75.12	75.92	74.98	75.74	1,095,512	+1.16(+1.56%)
Apr 14, 2021	74.68	75.80	74.35	74.58	859,136	-0.17(-0.23%)
Apr 13, 2021	75.25	75.69	74.35	74.75	821,311	-0.95(-1.26%)
Apr 12, 2021	74.53	76.51	74.31	75.70	1,088,559	+1.23(+1.65%)
Apr 09, 2021	74.57	74.84	73.41	74.47	940,321	-0.20(-0.27%)
Apr 08, 2021	72.97	75.24	72.43	74.67	2,588,785	-0.36(-0.47%)
Apr 07, 2021	76.12	77.36	74.73	75.03	2,676,908	-2.82(-3.62%)
Apr 06, 2021	76.93	79.25	76.60	77.85	1,368,008	+0.31(+0.40%)
Apr 05, 2021	78.23	78.69	76.60	77.54	1,496,371	+2.42(+3.23%)
Apr 01, 2021	74.32	75.37	73.57	75.11	2,954,850	+0.58(+0.77%)
Mar 31, 2021	75.57	76.25	74.47	74.54	1,960,932	-1.39(-1.82%)
Mar 30, 2021	76.18	77.20	75.65	75.92	988,083	-0.26(-0.34%)
Mar 29, 2021	76.62	77.39	76.05	76.18	826,147	-1.39(-1.80%)
Mar 26, 2021	77.35	78.18	76.48	77.58	971,609	+0.81(+1.05%)
Mar 25, 2021	74.95	77.02	74.20	76.77	974,683	+1.74(+2.32%)
Mar 24, 2021	75.14	77.91	74.74	75.03	707,190	-0.01(-0.01%)
Mar 23, 2021	75.72	76.44	74.32	75.04	880,319	-1.20(-1.58%)
Mar 22, 2021	76.93	76.99	75.52	76.24	712,299	-0.95(-1.23%)
Mar 19, 2021	76.62	78.31	76.46	77.19	963,917	+0.31(+0.40%)
Mar 18, 2021	77.26	77.98	76.60	76.88	594,431	-0.81(-1.04%)
Mar 17, 2021	76.97	77.75	76.29	77.69	672,864	+0.44(+0.57%)
Mar 16, 2021	79.30	79.77	77.05	77.25	627,803	-2.36(-2.96%)
Mar 15, 2021	77.48	80.36	77.39	79.61	920,004	+1.95(+2.51%)
Mar 12, 2021	77.97	77.98	77.06	77.65	1,093,334	+0.17(+0.22%)
Mar 11, 2021	77.50	80.03	76.96	77.48	1,492,033	-0.14(-0.19%)
Mar 10, 2021	78.82	78.82	76.42	77.62	5,673,182	-0.88(-1.12%)
Mar 09, 2021	80.82	80.96	78.46	78.50	1,680,133	-2.60(-3.20%)
Mar 08, 2021	83.05	83.13	80.89	81.10	903,011	-1.44(-1.75%)
Mar 05, 2021	80.52	82.75	80.00	82.54	878,471	+2.92(+3.67%)
Mar 04, 2021	79.97	81.22	78.21	79.62	1,312,704	-0.36(-0.45%)
Mar 03, 2021	78.09	80.51	77.98	79.97	1,203,350	+1.72(+2.20%)
Mar 02, 2021	78.16	78.79	75.87	78.25	812,833	+0.07(+0.09%)

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.