Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.90	71.94	70.90	71.40	18,475	+1.05(+1.49%)
May 27, 2021	67.28	71.77	64.21	70.35	73,948	+2.77(+4.10%)
May 26, 2021	67.82	69.38	66.63	67.58	49,421	-0.34(-0.50%)
May 25, 2021	68.65	69.13	67.61	67.92	43,438	+0.01(+0.01%)
May 24, 2021	67.63	68.40	67.29	67.91	35,433	+0.47(+0.70%)
May 21, 2021	67.19	68.14	66.53	67.44	37,093	+1.07(+1.61%)
May 20, 2021	65.72	67.39	64.95	66.37	31,594	+1.05(+1.61%)
May 19, 2021	64.27	65.94	64.21	65.33	29,918	-0.11(-0.17%)
May 18, 2021	63.95	65.88	63.94	65.44	58,211	+1.63(+2.55%)
May 17, 2021	64.26	64.79	63.07	63.81	31,955	-0.78(-1.21%)
May 14, 2021	64.45	64.95	64.35	64.59	31,503	+0.70(+1.09%)
May 13, 2021	64.92	65.45	62.99	63.89	41,068	-0.37(-0.58%)
May 12, 2021	66.67	66.99	63.95	64.26	37,257	-2.99(-4.44%)
May 11, 2021	66.49	67.41	65.53	67.24	45,814	-0.41(-0.61%)
May 10, 2021	70.21	70.21	67.20	67.65	68,917	-2.21(-3.16%)
May 07, 2021	68.87	70.16	68.87	69.86	21,676	+1.20(+1.75%)
May 06, 2021	70.47	70.47	67.29	68.66	184,386	-1.35(-1.93%)
May 05, 2021	70.68	70.79	68.92	70.01	22,482	-0.01(-0.01%)
May 04, 2021	71.00	71.36	68.90	70.02	39,169	-1.14(-1.60%)
May 03, 2021	71.44	72.16	70.23	71.16	36,526	+0.53(+0.75%)
Apr 30, 2021	72.29	72.55	70.09	70.63	49,240	-1.96(-2.70%)
Apr 29, 2021	74.01	74.01	72.10	72.59	20,734	-0.85(-1.16%)
Apr 28, 2021	73.25	73.69	72.37	73.44	23,228	+0.53(+0.73%)
Apr 27, 2021	73.06	73.75	72.33	72.91	18,574	-0.22(-0.30%)
Apr 26, 2021	73.12	73.54	72.88	73.13	20,822	+0.26(+0.36%)
Apr 23, 2021	71.95	73.06	71.60	72.87	23,242	+0.91(+1.26%)
Apr 22, 2021	73.80	73.80	71.64	71.96	32,847	-1.32(-1.80%)
Apr 21, 2021	73.18	73.62	72.37	73.28	38,318	+0.18(+0.25%)
Apr 20, 2021	72.77	73.52	72.75	73.10	33,891	+0.14(+0.19%)
Apr 19, 2021	74.91	74.91	72.22	72.96	32,542	-2.03(-2.70%)
Apr 16, 2021	76.92	76.92	74.93	74.98	29,052	-1.32(-1.73%)
Apr 15, 2021	77.11	77.35	76.24	76.30	41,965	-0.56(-0.73%)
Apr 14, 2021	77.75	77.85	76.24	76.86	54,294	-0.63(-0.81%)
Apr 13, 2021	76.33	78.81	75.76	77.49	43,445	+1.47(+1.93%)
Apr 12, 2021	75.91	76.39	74.89	76.02	68,637	-0.03(-0.04%)
Apr 09, 2021	76.73	76.73	75.17	76.05	66,520	-1.28(-1.65%)
Apr 08, 2021	75.17	77.62	75.17	77.33	70,697	+0.10(+0.13%)
Apr 07, 2021	75.94	78.23	75.36	77.23	63,959	+1.48(+1.95%)
Apr 06, 2021	71.57	78.55	71.29	75.75	96,536	+3.80(+5.29%)
Apr 05, 2021	70.13	72.09	69.62	71.95	42,834	+2.08(+2.97%)
Apr 01, 2021	66.39	70.03	65.51	69.87	56,402	+3.41(+5.14%)
Mar 31, 2021	65.13	66.64	65.13	66.46	48,137	+1.83(+2.83%)
Mar 30, 2021	64.03	65.47	64.03	64.63	42,574	-0.25(-0.38%)
Mar 29, 2021	64.97	65.06	62.65	64.88	47,248	-1.01(-1.53%)
Mar 26, 2021	65.14	66.05	63.30	65.89	53,697	+1.65(+2.56%)
Mar 25, 2021	61.89	66.06	60.24	64.24	80,985	+4.37(+7.30%)
Mar 24, 2021	61.90	63.54	59.50	59.87	43,310	-1.88(-3.04%)
Mar 23, 2021	63.43	63.59	61.72	61.75	20,289	-2.12(-3.31%)
Mar 22, 2021	66.32	66.85	63.18	63.86	39,768	-2.61(-3.92%)
Mar 19, 2021	66.32	66.92	65.73	66.47	99,580	+0.03(+0.05%)
Mar 18, 2021	67.08	68.37	66.00	66.44	31,869	-1.46(-2.15%)
Mar 17, 2021	67.42	67.90	66.05	67.90	33,804	+0.39(+0.58%)
Mar 16, 2021	67.18	67.89	66.76	67.51	36,643	+0.05(+0.07%)
Mar 15, 2021	70.55	70.55	66.59	67.46	38,621	-3.43(-4.84%)
Mar 12, 2021	73.32	75.97	70.29	70.89	41,475	-2.52(-3.43%)
Mar 11, 2021	72.39	73.51	71.97	73.41	47,021	+2.06(+2.88%)
Mar 10, 2021	74.02	74.94	71.16	71.35	37,806	-1.30(-1.79%)
Mar 09, 2021	71.90	75.16	71.73	72.65	80,131	+1.55(+2.18%)
Mar 08, 2021	70.86	72.34	69.44	71.10	51,745	+0.14(+0.20%)
Mar 05, 2021	66.17	71.18	65.65	70.96	69,125	+5.88(+9.03%)
Mar 04, 2021	64.84	66.40	64.81	65.08	45,045	-0.04(-0.06%)
Mar 03, 2021	65.62	66.56	64.33	65.12	34,209	-0.11(-0.17%)
Mar 02, 2021	65.68	65.98	64.76	65.23	26,193	-0.94(-1.42%)

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.