Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	88.75	90.25	85.37	86.44	3,561,477	+6.05(+7.53%)
May 27, 2021	80.29	80.75	78.21	80.39	1,709,856	-0.02(-0.02%)
May 26, 2021	80.03	81.53	78.70	80.41	1,535,971	+1.09(+1.37%)
May 25, 2021	77.12	80.05	77.12	79.32	1,705,372	+2.11(+2.73%)
May 24, 2021	78.06	79.18	76.48	77.21	1,473,877	+0.86(+1.13%)
May 21, 2021	78.39	78.51	75.75	76.35	1,023,426	-1.92(-2.45%)
May 20, 2021	80.36	80.92	77.46	78.27	1,177,629	-2.57(-3.18%)
May 19, 2021	80.97	81.46	79.52	80.84	2,010,010	-0.66(-0.81%)
May 18, 2021	79.99	81.98	79.62	81.50	1,095,971	+1.66(+2.08%)
May 17, 2021	80.04	80.97	78.75	79.84	733,658	-0.31(-0.39%)
May 14, 2021	79.87	81.61	79.27	80.15	1,309,279	+0.88(+1.11%)
May 13, 2021	79.87	80.76	78.98	79.27	1,020,698	-0.34(-0.43%)
May 12, 2021	83.34	83.34	79.19	79.61	870,595	-4.22(-5.03%)
May 11, 2021	83.38	84.00	81.00	83.83	819,076	-0.54(-0.64%)
May 10, 2021	85.00	85.90	83.40	84.37	634,648	-0.60(-0.71%)
May 07, 2021	87.84	88.20	84.95	84.97	706,979	-2.88(-3.28%)
May 06, 2021	88.05	89.37	86.51	87.85	757,630	+0.21(+0.24%)
May 05, 2021	89.98	89.98	85.75	87.64	1,111,562	-2.43(-2.70%)
May 04, 2021	86.95	90.81	85.45	90.07	1,388,027	+1.81(+2.05%)
May 03, 2021	92.27	92.66	87.60	88.26	936,705	-4.01(-4.35%)
Apr 30, 2021	92.32	92.77	91.22	92.27	893,600	-0.20(-0.22%)
Apr 29, 2021	92.90	94.35	91.83	92.47	557,942	-0.29(-0.31%)
Apr 28, 2021	95.12	95.12	92.60	92.76	441,431	-2.29(-2.41%)
Apr 27, 2021	95.18	96.19	94.67	95.05	482,503	+0.18(+0.19%)
Apr 26, 2021	95.91	96.28	93.54	94.87	846,639	-1.04(-1.08%)
Apr 23, 2021	95.41	96.84	94.03	95.91	570,100	+0.96(+1.01%)
Apr 22, 2021	95.66	96.61	93.86	94.95	980,423	-0.45(-0.47%)
Apr 21, 2021	94.83	98.58	94.76	95.40	906,007	+0.79(+0.84%)
Apr 20, 2021	95.06	96.85	94.10	94.61	808,190	-0.27(-0.28%)
Apr 19, 2021	95.70	96.95	94.35	94.88	954,006	-0.85(-0.89%)
Apr 16, 2021	94.33	97.58	94.33	95.73	1,678,200	+1.63(+1.73%)
Apr 15, 2021	91.22	94.29	90.89	94.10	943,857	+3.30(+3.63%)
Apr 14, 2021	90.10	92.00	89.61	90.80	696,612	+0.88(+0.98%)
Apr 13, 2021	91.46	91.68	88.82	89.92	732,369	-1.20(-1.32%)
Apr 12, 2021	89.12	91.52	88.23	91.12	787,890	+2.28(+2.57%)
Apr 09, 2021	86.97	88.94	85.86	88.84	448,500	+2.18(+2.52%)
Apr 08, 2021	86.41	87.67	85.96	86.66	587,801	+0.10(+0.12%)
Apr 07, 2021	89.00	89.97	85.65	86.56	649,509	-2.73(-3.06%)
Apr 06, 2021	89.00	91.68	88.83	89.29	655,467	-0.51(-0.57%)
Apr 05, 2021	88.64	90.18	87.39	89.80	775,306	+1.60(+1.81%)
Apr 01, 2021	87.30	88.67	86.02	88.20	1,554,900	+1.20(+1.38%)
Mar 31, 2021	87.99	88.29	86.35	87.00	545,166	-1.03(-1.17%)
Mar 30, 2021	86.51	88.55	86.17	88.03	388,918	+1.72(+1.99%)
Mar 29, 2021	88.02	89.67	85.92	86.31	579,635	-2.08(-2.35%)
Mar 26, 2021	85.00	88.50	84.58	88.39	800,200	+3.39(+3.99%)
Mar 25, 2021	81.65	85.72	81.31	85.00	1,038,119	+3.03(+3.70%)
Mar 24, 2021	85.32	85.57	81.60	81.97	849,118	-3.35(-3.93%)
Mar 23, 2021	85.50	87.23	83.92	85.32	989,065	-0.71(-0.83%)
Mar 22, 2021	88.66	90.77	85.76	86.03	1,794,695	-3.59(-4.01%)
Mar 19, 2021	90.52	90.74	86.70	89.62	1,908,200	+3.61(+4.20%)
Mar 18, 2021	89.94	90.99	85.05	86.01	1,413,492	-4.22(-4.68%)
Mar 17, 2021	90.34	90.65	88.61	90.23	610,521	-0.43(-0.47%)
Mar 16, 2021	94.81	94.81	89.84	90.66	586,107	-3.62(-3.84%)
Mar 15, 2021	91.09	94.42	90.57	94.28	703,175	+4.48(+4.99%)
Mar 12, 2021	92.20	92.31	89.10	89.80	1,010,500	-2.63(-2.85%)
Mar 11, 2021	91.17	93.58	91.16	92.43	518,449	+2.28(+2.53%)
Mar 10, 2021	94.01	95.62	90.06	90.15	1,011,255	-4.76(-5.02%)
Mar 09, 2021	92.53	95.49	91.23	94.91	1,195,804	+3.81(+4.18%)
Mar 08, 2021	84.99	91.78	84.87	91.10	1,280,774	+6.33(+7.47%)
Mar 05, 2021	83.32	85.67	80.64	84.77	1,099,800	+2.61(+3.18%)
Mar 04, 2021	85.49	85.89	81.37	82.16	1,043,973	-3.54(-4.13%)
Mar 03, 2021	83.80	86.64	83.43	85.70	892,697	+1.64(+1.95%)
Mar 02, 2021	86.98	87.16	83.39	84.06	773,665	-2.66(-3.07%)

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.