Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.35	73.47	72.34	72.58	2,571,985	-0.35(-0.48%)
May 27, 2021	71.61	73.10	71.61	72.94	5,478,000	+1.53(+2.15%)
May 26, 2021	70.01	71.60	69.75	71.40	3,691,616	+1.59(+2.28%)
May 25, 2021	70.66	70.66	69.28	69.81	3,700,752	-0.88(-1.25%)
May 24, 2021	70.43	71.22	69.82	70.70	2,455,766	+1.00(+1.44%)
May 21, 2021	70.38	71.36	69.62	69.70	3,131,207	+0.19(+0.27%)
May 20, 2021	69.59	70.15	68.70	69.51	3,664,785	-0.26(-0.38%)
May 19, 2021	70.17	70.62	68.68	69.77	4,987,702	-2.08(-2.89%)
May 18, 2021	73.61	74.12	71.80	71.84	3,373,468	-1.84(-2.50%)
May 17, 2021	72.88	73.93	71.68	73.69	4,000,014	+0.37(+0.50%)
May 14, 2021	71.07	73.38	70.69	73.32	5,899,014	+3.33(+4.76%)
May 13, 2021	70.55	72.06	69.16	69.98	4,143,710	-1.31(-1.84%)
May 12, 2021	69.73	73.52	69.37	71.29	6,336,010	+2.03(+2.93%)
May 11, 2021	69.04	70.46	68.23	69.26	3,836,744	-1.74(-2.45%)
May 10, 2021	72.29	72.94	70.96	71.00	4,806,340	-0.76(-1.06%)
May 07, 2021	70.67	72.32	70.51	71.76	3,574,589	+0.03(+0.04%)
May 06, 2021	71.69	71.84	70.22	71.73	3,126,201	+0.36(+0.50%)
May 05, 2021	70.12	71.54	69.12	71.37	5,112,866	+1.69(+2.43%)
May 04, 2021	69.72	70.63	68.40	69.68	4,264,559	+0.01(+0.01%)
May 03, 2021	67.33	69.96	67.18	69.67	5,133,838	+3.74(+5.67%)
Apr 30, 2021	65.85	67.60	65.29	65.94	3,545,188	-0.80(-1.20%)
Apr 29, 2021	67.04	67.63	66.14	66.74	4,252,324	+0.66(+1.00%)
Apr 28, 2021	64.36	66.31	64.36	66.08	4,365,319	+2.05(+3.20%)
Apr 27, 2021	63.11	64.24	62.87	64.03	2,756,856	+1.16(+1.84%)
Apr 26, 2021	62.53	63.21	62.14	62.87	2,403,375	+0.30(+0.48%)
Apr 23, 2021	61.68	62.80	60.98	62.57	3,440,311	+1.52(+2.48%)
Apr 22, 2021	62.71	62.93	60.74	61.05	4,907,348	-1.62(-2.59%)
Apr 21, 2021	60.44	62.99	60.12	62.67	2,964,107	+1.44(+2.36%)
Apr 20, 2021	62.48	62.91	60.28	61.23	4,782,011	-1.93(-3.06%)
Apr 19, 2021	64.20	64.77	62.56	63.16	4,098,179	-1.47(-2.28%)
Apr 16, 2021	64.92	65.79	63.24	64.64	6,314,510	+0.99(+1.55%)
Apr 15, 2021	64.01	64.37	62.94	63.65	3,163,381	-0.79(-1.23%)
Apr 14, 2021	63.40	65.54	63.28	64.44	3,881,339	+1.78(+2.85%)
Apr 13, 2021	62.51	63.17	62.00	62.66	4,432,303	-0.02(-0.03%)
Apr 12, 2021	64.13	64.92	62.51	62.67	3,490,114	-0.70(-1.11%)
Apr 09, 2021	64.68	65.29	63.10	63.38	3,929,813	-1.60(-2.46%)
Apr 08, 2021	65.46	65.78	64.11	64.97	4,806,983	-1.36(-2.06%)
Apr 07, 2021	66.27	67.09	65.78	66.34	3,111,115	+0.21(+0.31%)
Apr 06, 2021	66.95	68.61	65.37	66.13	4,066,505	-0.39(-0.59%)
Apr 05, 2021	67.84	67.93	65.17	66.53	4,284,939	-0.61(-0.90%)
Apr 01, 2021	64.31	67.16	63.57	67.13	4,254,540	+3.30(+5.17%)
Mar 31, 2021	63.70	64.55	63.25	63.83	3,379,561	-0.16(-0.25%)
Mar 30, 2021	63.44	64.96	63.16	63.99	2,652,489	-0.07(-0.11%)
Mar 29, 2021	64.27	65.05	63.05	64.06	2,699,018	-1.11(-1.71%)
Mar 26, 2021	65.96	66.57	64.01	65.18	3,063,089	+0.62(+0.95%)
Mar 25, 2021	62.44	64.91	61.56	64.56	3,660,054	+0.57(+0.89%)
Mar 24, 2021	63.90	65.48	63.64	63.99	3,248,066	+1.52(+2.43%)
Mar 23, 2021	63.15	64.33	62.16	62.48	4,581,727	-1.96(-3.04%)
Mar 22, 2021	65.54	65.64	63.68	64.44	4,652,050	-1.27(-1.93%)
Mar 19, 2021	65.98	66.84	64.77	65.70	12,680,954	+0.00(+0.00%)
Mar 18, 2021	70.15	70.26	65.53	65.70	6,990,509	-4.85(-6.87%)
Mar 17, 2021	70.14	71.14	68.72	70.55	3,988,612	-0.16(-0.23%)
Mar 16, 2021	71.77	72.14	70.16	70.72	4,254,456	-2.24(-3.07%)
Mar 15, 2021	73.74	74.21	71.51	72.95	3,321,442	-0.53(-0.72%)
Mar 12, 2021	73.88	74.66	72.79	73.48	2,795,344	-0.05(-0.07%)
Mar 11, 2021	72.70	75.24	72.64	73.53	4,771,136	+0.99(+1.36%)
Mar 10, 2021	68.98	72.66	68.74	72.54	4,562,821	+4.27(+6.25%)
Mar 09, 2021	71.10	72.52	68.21	68.27	6,120,805	-3.55(-4.94%)
Mar 08, 2021	71.32	73.64	70.91	71.82	5,422,316	+1.36(+1.94%)
Mar 05, 2021	69.54	70.48	66.70	70.46	5,231,862	+2.37(+3.48%)
Mar 04, 2021	69.54	70.08	65.79	68.09	7,123,143	-1.03(-1.50%)
Mar 03, 2021	69.01	71.11	68.62	69.12	4,648,427	+0.80(+1.17%)
Mar 02, 2021	69.26	70.22	68.27	68.32	3,878,426	-1.04(-1.50%)

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.