Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.47	73.64	72.53	72.95	1,133,847	-0.14(-0.19%)
May 27, 2021	73.20	73.41	72.72	73.09	1,700,210	+0.43(+0.59%)
May 26, 2021	72.01	72.90	71.91	72.66	1,799,582	+0.90(+1.26%)
May 25, 2021	71.57	72.39	71.39	71.75	2,600,992	+0.72(+1.01%)
May 24, 2021	71.02	71.37	70.83	71.03	1,395,270	+0.40(+0.56%)
May 21, 2021	71.52	72.05	70.49	70.64	1,923,645	-0.47(-0.66%)
May 20, 2021	71.12	71.33	70.47	71.10	2,728,081	+0.43(+0.61%)
May 19, 2021	69.94	70.86	69.26	70.67	6,477,437	-0.77(-1.08%)
May 18, 2021	73.15	73.36	71.41	71.44	2,886,490	-1.68(-2.30%)
May 17, 2021	73.65	73.69	72.24	73.13	2,366,525	-0.81(-1.09%)
May 14, 2021	73.55	74.03	73.10	73.93	1,320,212	+1.05(+1.44%)
May 13, 2021	71.13	73.31	71.13	72.88	3,268,368	+2.10(+2.97%)
May 12, 2021	73.99	74.12	70.70	70.78	4,983,154	-3.79(-5.08%)
May 11, 2021	76.08	76.19	73.93	74.57	3,280,338	-2.68(-3.46%)
May 10, 2021	77.35	78.64	77.01	77.24	1,449,678	+0.00(+0.00%)
May 07, 2021	76.23	77.33	75.37	77.24	1,988,623	+1.24(+1.63%)
May 06, 2021	75.65	76.05	75.06	76.01	1,906,720	+0.67(+0.89%)
May 05, 2021	75.55	75.58	74.38	75.34	1,424,364	+0.16(+0.21%)
May 04, 2021	74.64	75.20	74.11	75.18	1,795,340	+0.21(+0.29%)
May 03, 2021	74.12	75.38	74.12	74.97	2,443,058	+1.64(+2.24%)
Apr 30, 2021	74.21	74.21	73.09	73.32	1,893,992	-1.28(-1.72%)
Apr 29, 2021	74.20	74.86	73.82	74.61	1,501,662	+0.83(+1.12%)
Apr 28, 2021	74.15	74.27	73.56	73.78	1,275,232	-0.37(-0.50%)
Apr 27, 2021	73.89	74.59	73.58	74.15	1,802,874	+0.69(+0.94%)
Apr 26, 2021	73.55	73.76	72.99	73.46	1,185,491	+0.36(+0.49%)
Apr 23, 2021	72.07	73.27	71.78	73.10	1,428,664	+1.38(+1.93%)
Apr 22, 2021	72.25	72.42	71.17	71.72	1,817,757	-0.22(-0.31%)
Apr 21, 2021	71.03	72.12	70.83	71.94	2,201,255	+0.92(+1.30%)
Apr 20, 2021	72.55	72.80	70.16	71.02	2,697,451	-1.62(-2.22%)
Apr 19, 2021	73.08	73.20	72.01	72.63	3,337,173	-0.46(-0.63%)
Apr 16, 2021	71.96	73.31	71.78	73.09	1,725,763	+1.55(+2.16%)
Apr 15, 2021	71.84	71.84	71.22	71.54	1,397,489	+0.33(+0.46%)
Apr 14, 2021	71.38	71.88	71.14	71.21	1,310,391	-0.20(-0.29%)
Apr 13, 2021	72.03	72.03	70.65	71.41	1,026,830	-0.53(-0.73%)
Apr 12, 2021	71.69	72.02	71.32	71.94	1,611,600	+0.18(+0.24%)
Apr 09, 2021	70.01	71.77	70.01	71.76	1,957,605	+1.62(+2.32%)
Apr 08, 2021	70.54	70.54	69.61	70.14	2,069,237	+0.04(+0.06%)
Apr 07, 2021	71.03	71.09	69.96	70.10	1,215,326	-0.96(-1.36%)
Apr 06, 2021	70.55	71.31	70.41	71.06	1,336,322	+0.61(+0.87%)
Apr 05, 2021	70.46	70.52	69.72	70.45	1,387,313	+0.79(+1.13%)
Apr 01, 2021	68.73	69.69	68.73	69.66	1,832,538	+1.19(+1.73%)
Mar 31, 2021	69.21	69.30	68.40	68.48	2,940,063	-0.31(-0.45%)
Mar 30, 2021	67.47	69.01	67.36	68.79	1,790,915	+1.11(+1.64%)
Mar 29, 2021	69.08	69.74	67.62	67.68	2,424,220	-1.26(-1.82%)
Mar 26, 2021	66.97	68.97	66.80	68.93	2,790,222	+2.42(+3.64%)
Mar 25, 2021	64.26	66.70	63.97	66.51	3,069,964	+1.90(+2.94%)
Mar 24, 2021	65.24	66.15	64.61	64.61	2,193,634	-0.21(-0.33%)
Mar 23, 2021	66.25	66.65	64.53	64.83	2,047,671	-1.65(-2.49%)
Mar 22, 2021	66.48	66.80	65.48	66.48	1,694,503	+0.35(+0.53%)
Mar 19, 2021	65.29	66.57	64.94	66.13	1,959,842	+0.86(+1.32%)
Mar 18, 2021	65.92	66.92	65.10	65.27	2,757,546	-0.84(-1.26%)
Mar 17, 2021	64.38	66.10	64.20	66.10	4,073,791	+1.20(+1.86%)
Mar 16, 2021	65.56	65.99	64.80	64.90	2,140,084	-0.58(-0.89%)
Mar 15, 2021	64.32	65.49	64.03	65.48	1,594,903	+1.28(+2.00%)
Mar 12, 2021	63.77	64.34	63.35	64.20	2,057,639	-0.06(-0.09%)
Mar 11, 2021	64.73	64.75	64.13	64.26	1,563,311	+0.26(+0.41%)
Mar 10, 2021	62.90	64.51	62.60	64.00	2,426,745	+1.51(+2.41%)
Mar 09, 2021	63.33	63.54	62.46	62.49	2,354,820	-0.08(-0.12%)
Mar 08, 2021	61.60	63.37	61.38	62.57	3,929,573	+1.19(+1.95%)
Mar 05, 2021	59.82	61.53	58.24	61.37	4,116,616	+2.24(+3.79%)
Mar 04, 2021	60.44	60.84	57.74	59.13	6,078,030	-1.33(-2.20%)
Mar 03, 2021	61.31	61.56	60.43	60.46	3,282,139	-1.16(-1.88%)
Mar 02, 2021	61.66	61.90	61.04	61.62	2,862,229	+0.08(+0.13%)

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.