Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.23	75.23	74.27	74.76	1,248,003	-0.19(-0.25%)
May 27, 2021	74.42	75.03	74.26	74.94	1,027,659	+1.03(+1.40%)
May 26, 2021	73.22	73.97	73.19	73.91	714,439	+0.95(+1.31%)
May 25, 2021	73.88	74.48	72.82	72.96	806,166	-0.50(-0.68%)
May 24, 2021	72.95	73.76	72.44	73.45	939,579	+0.99(+1.37%)
May 21, 2021	72.84	73.35	72.36	72.46	818,359	+0.23(+0.32%)
May 20, 2021	72.37	72.55	71.51	72.22	341,451	-0.04(-0.05%)
May 19, 2021	71.74	72.41	70.82	72.26	716,036	-0.91(-1.24%)
May 18, 2021	74.29	74.57	73.16	73.17	881,064	-1.00(-1.35%)
May 17, 2021	73.31	74.24	72.68	74.17	720,652	+0.61(+0.83%)
May 14, 2021	72.03	73.77	72.03	73.56	951,285	+2.18(+3.06%)
May 13, 2021	70.43	72.00	70.31	71.38	904,842	+0.87(+1.23%)
May 12, 2021	72.13	72.77	70.33	70.51	800,027	-1.69(-2.33%)
May 11, 2021	72.06	72.95	71.06	72.20	864,953	-1.21(-1.65%)
May 10, 2021	74.37	74.67	73.35	73.40	794,002	-0.57(-0.78%)
May 07, 2021	72.38	74.00	72.11	73.98	891,591	+1.25(+1.71%)
May 06, 2021	72.54	72.77	71.30	72.73	679,541	+0.32(+0.44%)
May 05, 2021	72.23	72.77	71.53	72.41	1,087,102	+0.85(+1.18%)
May 04, 2021	71.47	71.78	70.33	71.56	568,025	-0.33(-0.46%)
May 03, 2021	71.80	72.30	71.27	71.89	586,229	+0.82(+1.15%)
Apr 30, 2021	71.32	71.79	70.82	71.07	421,273	-0.79(-1.10%)
Apr 29, 2021	72.11	72.38	71.13	71.86	537,544	+0.58(+0.82%)
Apr 28, 2021	70.56	71.45	70.56	71.28	518,977	+0.76(+1.08%)
Apr 27, 2021	70.12	70.58	69.87	70.52	561,281	+0.57(+0.82%)
Apr 26, 2021	69.64	70.37	69.60	69.94	582,302	+0.69(+1.00%)
Apr 23, 2021	68.17	69.52	67.80	69.25	631,653	+1.33(+1.95%)
Apr 22, 2021	68.89	69.03	67.75	67.93	937,671	-0.73(-1.06%)
Apr 21, 2021	66.70	68.72	66.22	68.66	1,221,335	+1.54(+2.29%)
Apr 20, 2021	68.58	68.58	66.47	67.12	970,487	-1.86(-2.70%)
Apr 19, 2021	69.40	69.71	68.65	68.98	957,184	-0.50(-0.72%)
Apr 16, 2021	69.91	70.22	69.25	69.48	514,866	+0.09(+0.13%)
Apr 15, 2021	70.09	70.09	68.92	69.39	751,831	-0.24(-0.35%)
Apr 14, 2021	68.94	70.41	68.93	69.63	940,576	+0.88(+1.28%)
Apr 13, 2021	69.15	69.15	68.10	68.76	467,302	-0.60(-0.87%)
Apr 12, 2021	69.38	69.66	68.89	69.36	663,311	-0.01(-0.01%)
Apr 09, 2021	69.27	69.46	68.90	69.37	1,346,021	+0.23(+0.34%)
Apr 08, 2021	69.23	69.23	68.11	69.14	954,727	-0.16(-0.22%)
Apr 07, 2021	69.51	69.73	68.86	69.29	959,924	-0.01(-0.01%)
Apr 06, 2021	69.24	69.93	69.14	69.30	1,067,489	+0.14(+0.20%)
Apr 05, 2021	69.79	69.79	69.02	69.16	1,863,858	+0.16(+0.23%)
Apr 01, 2021	68.10	69.01	67.99	69.01	1,060,007	+1.26(+1.86%)
Mar 31, 2021	68.12	68.25	67.49	67.75	1,010,654	-0.12(-0.17%)
Mar 30, 2021	66.84	68.07	66.62	67.87	1,054,803	+1.12(+1.68%)
Mar 29, 2021	67.65	67.70	66.16	66.75	2,209,936	-1.30(-1.90%)
Mar 26, 2021	67.55	68.09	66.63	68.04	2,349,585	+1.44(+2.17%)
Mar 25, 2021	64.45	66.78	63.88	66.60	2,363,663	+1.41(+2.17%)
Mar 24, 2021	66.01	67.12	65.19	65.19	3,495,250	+0.07(+0.10%)
Mar 23, 2021	66.69	66.98	64.78	65.12	2,354,918	-2.29(-3.40%)
Mar 22, 2021	68.09	68.09	67.10	67.41	1,131,957	-0.83(-1.22%)
Mar 19, 2021	68.25	68.98	67.06	68.24	1,261,619	-0.16(-0.23%)
Mar 18, 2021	69.72	70.58	68.14	68.40	641,792	-1.59(-2.28%)
Mar 17, 2021	68.87	69.99	68.32	69.99	933,499	+1.18(+1.71%)
Mar 16, 2021	70.35	70.35	68.61	68.82	1,371,408	-1.78(-2.52%)
Mar 15, 2021	70.40	70.64	69.53	70.60	1,100,725	+0.52(+0.74%)
Mar 12, 2021	69.58	70.08	69.53	70.08	873,405	+0.74(+1.07%)
Mar 11, 2021	69.15	70.07	68.64	69.34	1,256,488	+0.67(+0.98%)
Mar 10, 2021	68.01	68.89	67.68	68.67	1,665,648	+1.15(+1.70%)
Mar 09, 2021	68.53	68.58	67.09	67.52	1,091,864	-0.60(-0.88%)
Mar 08, 2021	68.19	69.19	67.84	68.13	2,456,686	+0.48(+0.70%)
Mar 05, 2021	67.23	67.81	64.25	67.65	1,757,813	+1.61(+2.44%)
Mar 04, 2021	67.01	67.33	64.25	66.04	2,680,726	-0.80(-1.19%)
Mar 03, 2021	66.65	68.17	66.65	66.83	2,125,651	+0.52(+0.78%)
Mar 02, 2021	66.77	67.16	66.18	66.32	1,875,770	-0.28(-0.42%)

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.