Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.37	72.48	71.36	71.61	2,607,033	-0.35(-0.48%)
May 27, 2021	70.65	72.12	70.65	71.96	5,552,647	+1.51(+2.15%)
May 26, 2021	69.07	70.64	68.82	70.44	3,741,921	+1.57(+2.28%)
May 25, 2021	69.71	69.71	68.35	68.87	3,751,181	-0.87(-1.25%)
May 24, 2021	69.48	70.26	68.88	69.75	2,489,230	+0.99(+1.44%)
May 21, 2021	69.44	70.40	68.69	68.76	3,173,875	+0.19(+0.27%)
May 20, 2021	68.65	69.20	67.78	68.57	3,714,724	-0.26(-0.38%)
May 19, 2021	69.23	69.67	67.76	68.83	5,055,669	-2.05(-2.89%)
May 18, 2021	72.62	73.12	70.83	70.88	3,419,438	-1.82(-2.50%)
May 17, 2021	71.90	72.94	70.72	72.69	4,054,521	+0.37(+0.50%)
May 14, 2021	70.11	72.39	69.74	72.33	5,979,399	+3.29(+4.76%)
May 13, 2021	69.60	71.09	68.23	69.04	4,200,175	-1.29(-1.84%)
May 12, 2021	68.79	72.54	68.44	70.34	6,422,349	+2.01(+2.93%)
May 11, 2021	68.11	69.51	67.31	68.33	3,889,026	-1.72(-2.45%)
May 10, 2021	71.32	71.96	70.01	70.05	4,871,834	-0.75(-1.06%)
May 07, 2021	69.72	71.35	69.56	70.79	3,623,299	+0.03(+0.04%)
May 06, 2021	70.72	70.87	69.27	70.77	3,168,801	+0.35(+0.50%)
May 05, 2021	69.18	70.58	68.19	70.42	5,182,538	+1.67(+2.43%)
May 04, 2021	68.78	69.68	67.48	68.74	4,322,671	+0.01(+0.01%)
May 03, 2021	66.42	69.02	66.27	68.74	5,203,795	+3.69(+5.67%)
Apr 30, 2021	64.96	66.69	64.42	65.05	3,593,498	-0.79(-1.20%)
Apr 29, 2021	66.14	66.72	65.25	65.84	4,310,269	+0.65(+1.00%)
Apr 28, 2021	63.49	65.42	63.49	65.19	4,424,804	+2.02(+3.20%)
Apr 27, 2021	62.26	63.38	62.02	63.17	2,794,422	+1.14(+1.84%)
Apr 26, 2021	61.69	62.36	61.30	62.02	2,436,125	+0.30(+0.48%)
Apr 23, 2021	60.85	61.95	60.16	61.73	3,487,191	+1.50(+2.48%)
Apr 22, 2021	61.87	62.09	59.92	60.23	4,974,219	-1.60(-2.59%)
Apr 21, 2021	59.63	62.14	59.31	61.83	3,004,497	+1.42(+2.36%)
Apr 20, 2021	61.64	62.07	59.47	60.41	4,847,174	-1.91(-3.06%)
Apr 19, 2021	63.34	63.90	61.72	62.31	4,154,023	-1.45(-2.28%)
Apr 16, 2021	64.05	64.91	62.39	63.77	6,400,556	+0.98(+1.55%)
Apr 15, 2021	63.15	63.50	62.09	62.79	3,206,488	-0.78(-1.23%)
Apr 14, 2021	62.55	64.65	62.43	63.57	3,934,228	+1.76(+2.85%)
Apr 13, 2021	61.67	62.32	61.16	61.81	4,492,701	-0.02(-0.03%)
Apr 12, 2021	63.26	64.05	61.67	61.83	3,537,672	-0.69(-1.11%)
Apr 09, 2021	63.81	64.41	62.25	62.53	3,983,364	-1.57(-2.46%)
Apr 08, 2021	64.58	64.89	63.25	64.10	4,872,487	-1.35(-2.06%)
Apr 07, 2021	65.38	66.18	64.89	65.45	3,153,510	+0.20(+0.31%)
Apr 06, 2021	66.05	67.69	64.49	65.24	4,121,918	-0.39(-0.59%)
Apr 05, 2021	66.93	67.02	64.29	65.63	4,343,329	-0.60(-0.90%)
Apr 01, 2021	63.45	66.26	62.72	66.23	4,312,516	+3.25(+5.17%)
Mar 31, 2021	62.84	63.69	62.40	62.97	3,425,613	-0.16(-0.25%)
Mar 30, 2021	62.59	64.09	62.31	63.13	2,688,633	-0.07(-0.11%)
Mar 29, 2021	63.41	64.18	62.20	63.20	2,735,797	-1.10(-1.71%)
Mar 26, 2021	65.08	65.67	63.15	64.30	3,104,829	+0.61(+0.95%)
Mar 25, 2021	61.60	64.04	60.73	63.70	3,709,929	+0.56(+0.89%)
Mar 24, 2021	63.04	64.60	62.78	63.13	3,292,326	+1.50(+2.43%)
Mar 23, 2021	62.30	63.46	61.32	61.64	4,644,161	-1.93(-3.04%)
Mar 22, 2021	64.66	64.76	62.83	63.57	4,715,442	-1.25(-1.93%)
Mar 19, 2021	65.09	65.94	63.90	64.82	12,853,753	+0.00(+0.00%)
Mar 18, 2021	69.21	69.32	64.65	64.82	7,085,767	-4.78(-6.87%)
Mar 17, 2021	69.20	70.19	67.79	69.61	4,042,963	-0.16(-0.23%)
Mar 16, 2021	70.80	71.17	69.22	69.76	4,312,430	-2.21(-3.07%)
Mar 15, 2021	72.75	73.21	70.55	71.97	3,366,702	-0.52(-0.72%)
Mar 12, 2021	72.89	73.65	71.81	72.49	2,833,435	-0.05(-0.07%)
Mar 11, 2021	71.73	74.22	71.66	72.54	4,836,150	+0.98(+1.36%)
Mar 10, 2021	68.05	71.68	67.81	71.57	4,624,997	+4.21(+6.25%)
Mar 09, 2021	70.14	71.54	67.29	67.35	6,204,212	-3.50(-4.94%)
Mar 08, 2021	70.36	72.65	69.96	70.86	5,496,204	+1.35(+1.94%)
Mar 05, 2021	68.60	69.54	65.81	69.51	5,303,155	+2.34(+3.48%)
Mar 04, 2021	68.60	69.14	64.91	67.17	7,220,208	-1.02(-1.50%)
Mar 03, 2021	68.08	70.15	67.70	68.19	4,711,770	+0.79(+1.17%)
Mar 02, 2021	68.33	69.27	67.35	67.40	3,931,276	-1.03(-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.