Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.35	74.29	73.35	73.90	1,080,642	+0.87(+1.19%)
May 27, 2021	71.83	73.12	71.58	73.03	1,093,468	+1.61(+2.26%)
May 26, 2021	71.10	71.56	70.69	71.42	1,086,754	+0.92(+1.30%)
May 25, 2021	72.04	72.21	70.49	70.50	2,270,381	-2.42(-3.32%)
May 24, 2021	73.46	74.52	72.89	72.93	1,460,830	-0.89(-1.20%)
May 21, 2021	72.47	74.13	72.25	73.81	2,082,314	+2.95(+4.16%)
May 20, 2021	70.65	71.33	70.33	70.87	1,194,275	-0.15(-0.22%)
May 19, 2021	70.59	71.27	69.86	71.02	1,305,997	-0.42(-0.59%)
May 18, 2021	70.45	72.03	70.36	71.45	1,562,193	+2.26(+3.27%)
May 17, 2021	69.00	69.41	68.50	69.19	1,724,056	+1.52(+2.24%)
May 14, 2021	67.61	67.68	66.42	67.67	951,479	+0.55(+0.82%)
May 13, 2021	66.46	67.46	66.25	67.12	830,044	+1.02(+1.55%)
May 12, 2021	66.53	66.96	66.02	66.10	901,753	-0.72(-1.08%)
May 11, 2021	66.45	67.08	66.24	66.82	1,922,777	-0.29(-0.43%)
May 10, 2021	69.32	69.53	67.11	67.11	1,546,915	-1.83(-2.65%)
May 07, 2021	68.41	69.58	68.15	68.94	1,087,847	+0.81(+1.19%)
May 06, 2021	67.68	68.25	67.33	68.13	1,522,954	+0.69(+1.02%)
May 05, 2021	67.89	68.20	67.34	67.44	1,785,035	+0.63(+0.94%)
May 04, 2021	66.47	66.89	66.15	66.81	1,310,797	-0.58(-0.86%)
May 03, 2021	68.27	68.41	66.88	67.39	2,115,641	-0.47(-0.70%)
Apr 30, 2021	68.82	69.08	67.51	67.87	1,941,694	-2.75(-3.90%)
Apr 29, 2021	71.86	72.03	69.71	70.62	1,534,544	-1.05(-1.47%)
Apr 28, 2021	70.26	72.08	69.72	71.67	2,834,110	+2.05(+2.94%)
Apr 27, 2021	70.08	70.34	69.00	69.62	2,306,620	+0.95(+1.38%)
Apr 26, 2021	67.94	68.72	67.01	68.68	2,061,665	+1.63(+2.43%)
Apr 23, 2021	67.04	67.37	66.79	67.05	990,005	+0.15(+0.23%)
Apr 22, 2021	68.56	68.56	66.84	66.89	1,686,190	+0.76(+1.15%)
Apr 21, 2021	65.86	66.33	65.40	66.13	1,532,965	-0.06(-0.09%)
Apr 20, 2021	65.93	66.70	65.66	66.19	3,273,356	+0.28(+0.42%)
Apr 19, 2021	68.28	68.28	65.78	65.91	2,902,876	-3.44(-4.96%)
Apr 16, 2021	69.44	69.53	68.91	69.34	1,457,876	+0.29(+0.42%)
Apr 15, 2021	69.34	69.38	68.63	69.05	3,360,036	+0.95(+1.39%)
Apr 14, 2021	67.97	68.39	67.54	68.11	1,795,300	+1.27(+1.91%)
Apr 13, 2021	68.27	68.44	66.65	66.83	2,146,581	+0.29(+0.44%)
Apr 12, 2021	67.84	68.34	66.45	66.54	3,008,528	-4.68(-6.58%)
Apr 09, 2021	71.45	71.47	69.90	71.23	1,702,063	-0.50(-0.70%)
Apr 08, 2021	72.28	72.42	71.22	71.73	1,529,901	-0.30(-0.42%)
Apr 07, 2021	72.80	72.81	71.61	72.03	1,147,981	-0.81(-1.11%)
Apr 06, 2021	73.42	73.49	72.57	72.84	1,489,700	-0.40(-0.54%)
Apr 05, 2021	74.04	74.26	72.82	73.23	1,005,805	-1.83(-2.44%)
Apr 01, 2021	74.69	75.46	74.42	75.07	1,771,757	+0.05(+0.06%)
Mar 31, 2021	75.88	76.06	74.27	75.02	2,859,771	-3.10(-3.97%)
Mar 30, 2021	77.33	78.43	77.17	78.12	983,153	+2.03(+2.67%)
Mar 29, 2021	75.69	76.38	75.47	76.09	770,478	-0.64(-0.83%)
Mar 26, 2021	77.17	78.06	75.32	76.73	1,204,368	+1.22(+1.61%)
Mar 25, 2021	74.64	75.69	74.10	75.51	1,214,930	+0.14(+0.18%)
Mar 24, 2021	76.29	76.38	75.14	75.38	1,377,265	-1.07(-1.40%)
Mar 23, 2021	76.42	77.25	75.82	76.45	985,373	+0.84(+1.11%)
Mar 22, 2021	75.23	76.14	74.35	75.61	1,314,638	+0.48(+0.64%)
Mar 19, 2021	75.72	76.32	74.94	75.13	2,647,850	+0.00(+0.00%)
Mar 18, 2021	76.77	76.77	74.86	75.13	1,442,735	-1.83(-2.38%)
Mar 17, 2021	77.49	77.52	76.04	76.96	1,924,190	-2.54(-3.19%)
Mar 16, 2021	78.02	80.21	77.93	79.50	1,777,059	+1.46(+1.87%)
Mar 15, 2021	77.65	78.08	76.82	78.04	785,630	+0.05(+0.06%)
Mar 12, 2021	79.54	79.71	77.89	78.00	1,210,167	-2.88(-3.56%)
Mar 11, 2021	80.79	81.11	80.18	80.87	1,205,338	+0.73(+0.92%)
Mar 10, 2021	79.80	80.91	79.60	80.14	1,013,375	-0.26(-0.32%)
Mar 09, 2021	79.06	80.99	79.06	80.40	2,298,877	+2.00(+2.55%)
Mar 08, 2021	78.66	79.54	78.02	78.40	1,539,932	-1.05(-1.32%)
Mar 05, 2021	79.35	79.64	77.26	79.45	1,644,279	+0.92(+1.17%)
Mar 04, 2021	79.34	80.31	77.30	78.54	1,825,522	-1.14(-1.43%)
Mar 03, 2021	80.94	81.05	78.61	79.68	1,116,502	-0.28(-0.35%)
Mar 02, 2021	79.34	80.47	79.07	79.96	1,555,763	+0.64(+0.80%)

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.