Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.27	75.27	74.31	74.80	1,247,319	-0.19(-0.25%)
May 27, 2021	74.46	75.07	74.30	74.98	1,027,095	+1.03(+1.40%)
May 26, 2021	73.26	74.01	73.23	73.95	714,047	+0.96(+1.31%)
May 25, 2021	73.92	74.52	72.86	73.00	805,724	-0.50(-0.68%)
May 24, 2021	72.99	73.80	72.48	73.49	939,064	+0.99(+1.37%)
May 21, 2021	72.88	73.40	72.40	72.50	817,910	+0.23(+0.32%)
May 20, 2021	72.41	72.59	71.55	72.26	341,264	-0.04(-0.05%)
May 19, 2021	71.78	72.45	70.86	72.30	715,644	-0.91(-1.24%)
May 18, 2021	74.33	74.61	73.20	73.21	880,580	-1.00(-1.35%)
May 17, 2021	73.35	74.28	72.72	74.21	720,256	+0.61(+0.83%)
May 14, 2021	72.07	73.81	72.07	73.60	950,764	+2.18(+3.06%)
May 13, 2021	70.47	72.04	70.35	71.42	904,345	+0.87(+1.23%)
May 12, 2021	72.17	72.81	70.37	70.55	799,589	-1.69(-2.33%)
May 11, 2021	72.09	73.00	71.09	72.23	864,478	-1.21(-1.65%)
May 10, 2021	74.41	74.71	73.40	73.44	793,567	-0.58(-0.78%)
May 07, 2021	72.42	74.04	72.15	74.02	891,102	+1.25(+1.71%)
May 06, 2021	72.58	72.81	71.34	72.77	679,169	+0.32(+0.44%)
May 05, 2021	72.27	72.81	71.57	72.45	1,086,505	+0.85(+1.18%)
May 04, 2021	71.51	71.82	70.37	71.60	567,714	-0.33(-0.46%)
May 03, 2021	71.84	72.34	71.31	71.93	585,907	+0.82(+1.15%)
Apr 30, 2021	71.36	71.83	70.86	71.11	421,042	-0.79(-1.10%)
Apr 29, 2021	72.15	72.42	71.17	71.90	537,249	+0.58(+0.82%)
Apr 28, 2021	70.60	71.49	70.60	71.32	518,693	+0.76(+1.08%)
Apr 27, 2021	70.16	70.62	69.90	70.56	560,973	+0.58(+0.82%)
Apr 26, 2021	69.68	70.41	69.63	69.98	581,982	+0.69(+1.00%)
Apr 23, 2021	68.21	69.55	67.84	69.29	631,306	+1.33(+1.95%)
Apr 22, 2021	68.93	69.07	67.79	67.96	937,157	-0.73(-1.06%)
Apr 21, 2021	66.74	68.75	66.26	68.70	1,220,666	+1.54(+2.29%)
Apr 20, 2021	68.62	68.62	66.50	67.16	969,955	-1.86(-2.70%)
Apr 19, 2021	69.44	69.74	68.69	69.02	956,659	-0.50(-0.72%)
Apr 16, 2021	69.94	70.26	69.29	69.51	514,584	+0.09(+0.13%)
Apr 15, 2021	70.13	70.13	68.96	69.43	751,419	-0.24(-0.35%)
Apr 14, 2021	68.98	70.45	68.97	69.67	940,060	+0.88(+1.28%)
Apr 13, 2021	69.18	69.18	68.14	68.79	467,045	-0.60(-0.87%)
Apr 12, 2021	69.42	69.70	68.92	69.40	662,947	-0.01(-0.01%)
Apr 09, 2021	69.31	69.50	68.93	69.41	1,345,283	+0.23(+0.34%)
Apr 08, 2021	69.27	69.27	68.15	69.17	954,204	-0.16(-0.23%)
Apr 07, 2021	69.54	69.77	68.90	69.33	959,398	-0.01(-0.01%)
Apr 06, 2021	69.28	69.97	69.17	69.34	1,066,904	+0.14(+0.20%)
Apr 05, 2021	69.83	69.83	69.06	69.20	1,862,836	+0.16(+0.23%)
Apr 01, 2021	68.14	69.05	68.02	69.05	1,059,425	+1.26(+1.86%)
Mar 31, 2021	68.16	68.29	67.53	67.79	1,010,099	-0.12(-0.17%)
Mar 30, 2021	66.87	68.11	66.66	67.91	1,054,224	+1.12(+1.68%)
Mar 29, 2021	67.69	67.74	66.20	66.78	2,208,724	-1.30(-1.90%)
Mar 26, 2021	67.58	68.13	66.67	68.08	2,348,296	+1.44(+2.17%)
Mar 25, 2021	64.48	66.81	63.92	66.64	2,362,366	+1.41(+2.17%)
Mar 24, 2021	66.04	67.16	65.22	65.22	3,493,334	+0.07(+0.10%)
Mar 23, 2021	66.73	67.02	64.82	65.16	2,353,627	-2.29(-3.40%)
Mar 22, 2021	68.13	68.13	67.14	67.45	1,131,336	-0.83(-1.22%)
Mar 19, 2021	68.29	69.02	67.09	68.28	1,260,928	-0.16(-0.23%)
Mar 18, 2021	69.76	70.62	68.17	68.44	641,441	-1.60(-2.28%)
Mar 17, 2021	68.90	70.03	68.36	70.03	932,988	+1.18(+1.71%)
Mar 16, 2021	70.39	70.39	68.65	68.85	1,370,657	-1.78(-2.52%)
Mar 15, 2021	70.44	70.67	69.56	70.64	1,100,123	+0.52(+0.74%)
Mar 12, 2021	69.61	70.12	69.56	70.12	872,926	+0.74(+1.07%)
Mar 11, 2021	69.19	70.11	68.68	69.38	1,255,800	+0.67(+0.98%)
Mar 10, 2021	68.05	68.93	67.72	68.71	1,664,736	+1.15(+1.70%)
Mar 09, 2021	68.56	68.62	67.12	67.56	1,091,266	-0.60(-0.88%)
Mar 08, 2021	68.23	69.22	67.88	68.16	2,455,340	+0.48(+0.70%)
Mar 05, 2021	67.27	67.84	64.29	67.69	1,756,851	+1.62(+2.44%)
Mar 04, 2021	67.04	67.37	64.28	66.07	2,679,258	-0.80(-1.19%)
Mar 03, 2021	66.68	68.20	66.68	66.87	2,124,488	+0.52(+0.78%)
Mar 02, 2021	66.80	67.20	66.22	66.35	1,874,743	-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.