Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.03	72.07	71.41	71.58	1,094,256	+0.69(+0.97%)
May 27, 2021	71.36	71.87	70.48	70.89	1,515,017	+0.77(+1.10%)
May 26, 2021	70.33	70.64	69.76	70.12	868,175	+0.05(+0.07%)
May 25, 2021	71.01	71.21	69.74	70.07	1,371,227	-0.50(-0.71%)
May 24, 2021	70.21	70.98	70.02	70.57	1,878,008	+1.18(+1.70%)
May 21, 2021	69.54	70.61	68.93	69.39	2,721,474	+0.78(+1.14%)
May 20, 2021	67.63	69.47	67.36	68.60	2,161,268	+1.18(+1.75%)
May 19, 2021	66.27	67.45	64.85	67.43	4,435,575	-0.98(-1.44%)
May 18, 2021	70.13	70.49	68.28	68.41	2,005,872	-1.57(-2.24%)
May 17, 2021	69.74	70.27	69.01	69.98	2,042,227	-0.41(-0.58%)
May 14, 2021	69.20	70.76	68.96	70.38	3,282,107	+2.32(+3.40%)
May 13, 2021	65.65	69.01	65.65	68.07	4,291,042	+2.55(+3.89%)
May 12, 2021	68.86	69.28	65.30	65.52	4,515,399	-4.20(-6.03%)
May 11, 2021	71.00	71.14	68.53	69.72	5,047,325	-3.03(-4.17%)
May 10, 2021	73.71	74.83	72.65	72.75	3,108,947	-0.09(-0.12%)
May 07, 2021	71.19	73.07	70.93	72.84	2,655,229	+1.43(+2.00%)
May 06, 2021	69.79	71.45	69.19	71.41	2,791,520	+2.01(+2.89%)
May 05, 2021	69.39	70.01	68.26	69.41	2,356,140	+0.54(+0.78%)
May 04, 2021	68.04	68.90	66.61	68.87	3,486,150	+0.14(+0.20%)
May 03, 2021	68.48	69.35	68.38	68.73	1,763,459	+1.33(+1.98%)
Apr 30, 2021	67.43	67.83	66.76	67.40	2,106,450	-1.01(-1.48%)
Apr 29, 2021	67.99	68.57	66.52	68.41	2,376,890	+1.34(+2.00%)
Apr 28, 2021	67.64	67.77	66.90	67.07	1,771,510	-0.92(-1.36%)
Apr 27, 2021	67.88	68.33	67.31	67.99	1,409,010	-0.05(-0.07%)
Apr 26, 2021	68.78	68.97	67.74	68.04	1,740,524	-0.25(-0.37%)
Apr 23, 2021	66.77	69.03	66.41	68.30	2,144,465	+1.35(+2.02%)
Apr 22, 2021	68.79	68.84	66.35	66.94	3,420,011	-1.96(-2.85%)
Apr 21, 2021	66.73	69.02	66.68	68.90	2,123,573	+1.87(+2.79%)
Apr 20, 2021	67.80	68.08	66.20	67.04	2,343,387	-1.58(-2.30%)
Apr 19, 2021	68.83	68.94	67.94	68.61	2,338,684	-0.73(-1.05%)
Apr 16, 2021	69.23	69.63	68.76	69.34	1,873,427	+0.97(+1.42%)
Apr 15, 2021	67.47	68.52	67.47	68.37	1,589,325	+1.71(+2.57%)
Apr 14, 2021	66.22	67.59	66.19	66.66	2,648,043	+0.43(+0.65%)
Apr 13, 2021	66.15	66.60	65.44	66.23	2,428,977	-0.42(-0.64%)
Apr 12, 2021	66.55	66.87	66.16	66.66	1,782,146	-0.24(-0.36%)
Apr 09, 2021	65.62	67.00	65.43	66.90	2,148,575	+1.66(+2.54%)
Apr 08, 2021	64.76	65.26	64.28	65.24	2,244,034	+0.42(+0.65%)
Apr 07, 2021	64.70	65.32	64.32	64.82	1,602,608	-0.00(-0.01%)
Apr 06, 2021	65.03	65.47	64.50	64.82	1,821,170	-0.53(-0.81%)
Apr 05, 2021	64.64	65.89	64.61	65.35	2,467,535	+2.16(+3.42%)
Apr 01, 2021	62.83	63.28	62.22	63.19	2,297,553	+0.73(+1.18%)
Mar 31, 2021	62.72	63.32	62.33	62.46	2,690,817	-0.34(-0.53%)
Mar 30, 2021	63.02	63.31	62.24	62.79	2,964,927	-0.55(-0.87%)
Mar 29, 2021	61.98	63.80	61.79	63.34	4,024,917	+0.64(+1.02%)
Mar 26, 2021	61.12	62.88	60.57	62.70	4,228,929	+2.44(+4.05%)
Mar 25, 2021	58.39	60.52	57.23	60.26	4,323,371	+1.08(+1.83%)
Mar 24, 2021	59.82	61.15	59.16	59.18	2,629,469	+0.00(+0.01%)
Mar 23, 2021	60.41	61.03	58.81	59.18	2,763,319	-1.76(-2.89%)
Mar 22, 2021	59.87	61.35	59.70	60.94	2,219,316	+0.71(+1.19%)
Mar 19, 2021	61.48	61.48	59.66	60.22	3,385,765	-1.56(-2.52%)
Mar 18, 2021	62.32	63.77	61.51	61.78	4,342,110	-0.75(-1.21%)
Mar 17, 2021	61.71	62.72	61.23	62.53	2,593,865	+1.02(+1.66%)
Mar 16, 2021	62.06	62.14	61.21	61.51	2,390,540	-0.68(-1.09%)
Mar 15, 2021	61.71	62.30	60.38	62.19	3,903,640	+0.91(+1.49%)
Mar 12, 2021	59.80	61.31	59.68	61.28	3,004,201	+1.70(+2.85%)
Mar 11, 2021	59.25	60.49	58.78	59.58	3,000,042	+1.03(+1.76%)
Mar 10, 2021	57.08	59.01	57.01	58.55	4,421,730	+2.51(+4.48%)
Mar 09, 2021	56.46	57.68	55.96	56.04	3,246,169	+0.18(+0.31%)
Mar 08, 2021	55.08	57.63	54.59	55.87	5,425,956	+1.61(+2.98%)
Mar 05, 2021	52.91	54.67	50.64	54.25	5,876,006	+2.80(+5.45%)
Mar 04, 2021	53.26	54.18	49.47	51.45	5,734,367	-1.71(-3.22%)
Mar 03, 2021	53.61	54.67	53.11	53.16	3,200,454	-0.70(-1.29%)
Mar 02, 2021	54.64	54.98	53.73	53.86	2,503,268	-0.71(-1.29%)

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.