Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.77	73.03	71.25	71.53	1,675,303	-1.49(-2.04%)
May 27, 2021	73.96	74.57	72.40	73.01	3,006,755	-0.43(-0.58%)
May 26, 2021	72.44	73.46	72.38	73.44	1,310,175	+1.14(+1.57%)
May 25, 2021	73.48	73.66	72.23	72.30	1,115,539	-0.72(-0.99%)
May 24, 2021	72.99	73.79	72.75	73.02	1,363,279	+0.67(+0.92%)
May 21, 2021	72.27	73.01	71.90	72.36	1,151,998	+0.72(+1.01%)
May 20, 2021	71.83	72.71	71.13	71.64	1,809,912	-0.20(-0.28%)
May 19, 2021	70.80	71.86	70.11	71.84	1,183,234	+0.39(+0.54%)
May 18, 2021	72.85	72.95	71.41	71.45	2,249,630	-1.06(-1.47%)
May 17, 2021	72.34	73.01	72.02	72.52	2,400,896	-0.06(-0.08%)
May 14, 2021	71.50	72.81	70.19	72.57	803,681	+1.75(+2.47%)
May 13, 2021	69.12	71.17	69.12	70.82	905,497	+2.10(+3.05%)
May 12, 2021	70.30	70.92	68.34	68.73	1,227,181	-2.22(-3.13%)
May 11, 2021	71.44	71.98	70.32	70.94	1,637,671	-1.98(-2.71%)
May 10, 2021	73.50	73.51	72.45	72.92	1,517,482	-0.59(-0.80%)
May 07, 2021	71.64	73.68	71.48	73.51	1,326,378	+1.53(+2.12%)
May 06, 2021	70.72	72.06	70.68	71.99	1,456,944	+1.21(+1.70%)
May 05, 2021	70.59	71.23	69.11	70.78	1,323,179	+1.10(+1.57%)
May 04, 2021	68.48	69.72	67.75	69.69	1,431,441	+0.99(+1.44%)
May 03, 2021	69.23	69.78	68.31	68.70	1,369,033	-0.35(-0.51%)
Apr 30, 2021	70.89	70.89	68.81	69.05	1,249,686	-2.02(-2.84%)
Apr 29, 2021	71.81	72.03	70.56	71.06	1,319,635	+0.25(+0.35%)
Apr 28, 2021	71.07	71.16	70.19	70.81	1,176,163	-0.06(-0.09%)
Apr 27, 2021	71.41	71.63	70.69	70.88	1,027,996	-0.44(-0.62%)
Apr 26, 2021	71.31	71.73	70.98	71.32	923,748	+0.19(+0.27%)
Apr 23, 2021	69.96	71.45	69.57	71.13	1,064,824	+1.33(+1.91%)
Apr 22, 2021	70.20	70.46	69.31	69.80	2,159,568	-0.38(-0.54%)
Apr 21, 2021	69.34	70.26	68.83	70.18	1,104,314	+0.67(+0.96%)
Apr 20, 2021	71.20	71.41	69.35	69.51	1,331,725	-1.96(-2.74%)
Apr 19, 2021	71.56	72.33	71.11	71.47	1,743,106	-0.37(-0.51%)
Apr 16, 2021	70.32	72.82	70.32	71.84	2,155,068	+0.94(+1.33%)
Apr 15, 2021	71.45	71.79	70.49	70.90	2,213,983	+0.22(+0.31%)
Apr 14, 2021	68.96	70.83	68.87	70.68	2,545,077	+1.82(+2.64%)
Apr 13, 2021	68.72	68.90	67.73	68.85	1,427,180	+0.26(+0.38%)
Apr 12, 2021	68.38	68.94	67.69	68.60	1,505,274	+0.30(+0.43%)
Apr 09, 2021	68.07	68.51	67.65	68.30	1,844,080	+0.18(+0.27%)
Apr 08, 2021	68.54	69.46	67.31	68.12	1,631,245	+0.45(+0.67%)
Apr 07, 2021	67.23	67.91	66.82	67.66	1,388,441	+0.24(+0.35%)
Apr 06, 2021	67.69	67.89	66.52	67.42	2,071,593	-0.84(-1.24%)
Apr 05, 2021	67.93	68.84	66.84	68.27	1,609,260	+0.62(+0.92%)
Apr 01, 2021	67.72	67.72	66.25	67.64	1,828,192	+0.90(+1.35%)
Mar 31, 2021	66.71	67.63	66.54	66.74	1,807,120	+0.41(+0.62%)
Mar 30, 2021	66.01	66.33	65.31	66.33	1,982,487	-0.17(-0.25%)
Mar 29, 2021	68.28	69.42	66.06	66.50	2,629,921	-2.16(-3.14%)
Mar 26, 2021	64.72	68.74	64.72	68.65	1,931,191	+4.11(+6.38%)
Mar 25, 2021	62.65	64.81	62.20	64.54	2,059,354	+1.51(+2.39%)
Mar 24, 2021	63.58	64.35	62.83	63.03	1,382,005	+0.18(+0.29%)
Mar 23, 2021	64.64	64.99	62.37	62.85	1,375,630	-1.94(-2.99%)
Mar 22, 2021	64.48	65.25	63.66	64.79	1,073,798	+0.35(+0.54%)
Mar 19, 2021	64.55	65.67	64.20	64.44	3,214,552	-0.14(-0.21%)
Mar 18, 2021	64.40	66.16	64.25	64.58	1,943,855	-0.78(-1.19%)
Mar 17, 2021	63.42	65.45	62.81	65.36	1,938,622	+1.89(+2.98%)
Mar 16, 2021	63.08	63.96	62.45	63.46	1,588,226	+0.28(+0.44%)
Mar 15, 2021	62.12	63.25	61.56	63.19	1,823,040	+1.14(+1.84%)
Mar 12, 2021	61.87	62.40	61.47	62.05	1,168,819	-0.39(-0.62%)
Mar 11, 2021	61.74	63.25	61.73	62.44	1,852,593	+1.21(+1.98%)
Mar 10, 2021	61.01	62.49	60.69	61.22	4,339,550	+1.88(+3.17%)
Mar 09, 2021	58.24	60.29	58.07	59.34	4,011,702	+1.86(+3.23%)
Mar 08, 2021	56.85	58.01	56.47	57.49	2,337,759	+1.16(+2.05%)
Mar 05, 2021	57.07	57.22	54.03	56.33	2,368,124	+0.23(+0.41%)
Mar 04, 2021	58.30	58.77	55.16	56.10	2,300,640	-2.50(-4.26%)
Mar 03, 2021	59.01	59.45	57.94	58.60	1,627,470	+0.07(+0.13%)
Mar 02, 2021	59.47	60.06	58.49	58.52	2,268,038	-1.39(-2.31%)

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.