Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.27	69.91	67.68	68.46	1,131,426	-0.99(-1.43%)
May 27, 2021	69.54	71.91	69.44	69.45	2,197,225	+0.72(+1.05%)
May 26, 2021	67.99	69.12	67.79	68.73	1,325,080	+1.04(+1.54%)
May 25, 2021	69.56	70.52	67.54	67.69	1,297,122	-0.62(-0.91%)
May 24, 2021	68.13	69.63	67.08	68.31	1,258,604	+0.29(+0.43%)
May 21, 2021	66.89	69.99	66.60	68.02	2,780,996	+2.36(+3.59%)
May 20, 2021	67.53	68.00	64.38	65.66	4,380,959	-1.54(-2.29%)
May 19, 2021	70.02	70.33	66.56	67.20	3,249,144	-4.49(-6.26%)
May 18, 2021	75.00	75.45	71.63	71.69	1,606,833	-3.06(-4.09%)
May 17, 2021	75.30	75.80	72.36	74.75	1,333,669	-1.34(-1.76%)
May 14, 2021	76.70	77.50	74.24	76.09	1,453,103	-0.02(-0.03%)
May 13, 2021	74.05	76.61	72.80	76.11	2,109,531	+3.02(+4.13%)
May 12, 2021	69.71	78.04	69.03	73.09	3,998,998	+2.35(+3.32%)
May 11, 2021	70.40	71.82	69.31	70.74	1,866,652	-1.56(-2.16%)
May 10, 2021	72.64	73.18	71.84	72.30	1,571,133	-0.41(-0.56%)
May 07, 2021	70.87	73.33	70.12	72.71	1,075,179	+1.93(+2.73%)
May 06, 2021	71.00	71.19	69.63	70.78	1,111,254	-0.09(-0.13%)
May 05, 2021	71.10	73.04	69.59	70.87	1,219,485	-1.06(-1.47%)
May 04, 2021	70.32	72.10	69.56	71.93	1,404,907	+1.04(+1.47%)
May 03, 2021	70.45	71.71	70.31	70.89	956,747	+1.44(+2.07%)
Apr 30, 2021	70.03	71.69	69.00	69.45	1,303,400	-1.49(-2.10%)
Apr 29, 2021	72.79	73.33	70.14	70.94	1,339,906	-1.18(-1.64%)
Apr 28, 2021	73.72	74.21	71.68	72.12	963,382	-1.91(-2.58%)
Apr 27, 2021	73.04	74.58	72.86	74.03	860,837	+0.56(+0.76%)
Apr 26, 2021	72.32	73.69	71.97	73.47	1,454,337	+1.61(+2.24%)
Apr 23, 2021	72.06	72.54	70.75	71.86	1,012,200	+1.10(+1.55%)
Apr 22, 2021	70.79	73.50	70.00	70.76	1,450,397	-0.23(-0.32%)
Apr 21, 2021	68.21	71.43	67.76	70.99	1,264,994	+2.54(+3.71%)
Apr 20, 2021	71.77	72.09	67.66	68.45	1,368,983	-3.65(-5.06%)
Apr 19, 2021	71.96	72.78	70.92	72.10	980,524	-0.91(-1.25%)
Apr 16, 2021	73.37	73.57	72.02	73.01	757,600	+1.08(+1.50%)
Apr 15, 2021	74.18	74.59	70.20	71.93	1,114,704	-1.71(-2.32%)
Apr 14, 2021	69.71	73.97	68.94	73.64	1,450,418	+4.71(+6.83%)
Apr 13, 2021	69.91	70.20	67.78	68.93	2,079,844	-1.02(-1.46%)
Apr 12, 2021	74.26	74.26	69.80	69.95	1,077,525	-4.12(-5.56%)
Apr 09, 2021	72.45	74.36	72.45	74.07	972,800	+1.83(+2.53%)
Apr 08, 2021	71.29	72.24	70.21	72.24	1,428,577	+1.50(+2.12%)
Apr 07, 2021	71.55	72.26	70.58	70.74	844,771	-1.48(-2.05%)
Apr 06, 2021	73.44	74.45	71.96	72.22	897,781	-0.73(-1.00%)
Apr 05, 2021	74.33	75.21	72.47	72.95	1,171,289	-0.45(-0.61%)
Apr 01, 2021	74.46	75.37	73.18	73.40	1,078,200	-0.18(-0.24%)
Mar 31, 2021	73.71	75.24	73.18	73.58	1,300,290	+0.58(+0.79%)
Mar 30, 2021	70.40	73.28	70.37	73.00	1,043,282	+2.48(+3.52%)
Mar 29, 2021	73.26	74.18	69.84	70.52	1,316,687	-3.42(-4.63%)
Mar 26, 2021	72.05	73.99	70.90	73.94	1,087,600	+3.06(+4.32%)
Mar 25, 2021	68.69	71.38	68.19	70.88	1,747,146	+1.29(+1.85%)
Mar 24, 2021	70.27	71.96	69.02	69.59	1,782,060	+0.67(+0.97%)
Mar 23, 2021	70.22	71.50	68.18	68.92	1,359,758	-2.25(-3.16%)
Mar 22, 2021	71.84	72.06	69.81	71.17	957,866	-0.70(-0.97%)
Mar 19, 2021	72.70	73.01	71.11	71.87	2,858,500	-0.82(-1.13%)
Mar 18, 2021	75.20	76.75	72.48	72.69	1,146,002	-3.06(-4.04%)
Mar 17, 2021	76.25	76.27	73.71	75.75	1,086,006	-0.68(-0.89%)
Mar 16, 2021	79.17	79.26	76.42	76.43	1,142,394	-2.78(-3.51%)
Mar 15, 2021	78.95	79.65	77.88	79.21	772,741	+0.47(+0.60%)
Mar 12, 2021	77.49	79.20	77.21	78.74	1,052,400	+0.58(+0.74%)
Mar 11, 2021	74.80	78.20	74.07	78.16	1,827,418	+3.48(+4.66%)
Mar 10, 2021	78.86	79.48	73.54	74.68	2,727,093	-3.84(-4.89%)
Mar 09, 2021	76.13	79.07	75.78	78.52	2,906,918	+3.42(+4.55%)
Mar 08, 2021	74.20	77.55	74.01	75.10	2,614,502	+1.57(+2.14%)
Mar 05, 2021	70.00	75.81	69.49	73.53	3,770,600	+5.60(+8.24%)
Mar 04, 2021	66.68	70.25	66.35	67.93	2,539,925	+1.77(+2.68%)
Mar 03, 2021	68.00	70.67	65.98	66.16	2,137,747	-1.35(-2.00%)
Mar 02, 2021	65.51	68.68	65.00	67.51	2,094,926	+3.45(+5.39%)

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.