Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.50	72.50	71.24	72.27	120,587	-0.02(-0.03%)
May 27, 2021	71.76	72.77	71.10	72.29	197,207	+1.20(+1.69%)
May 26, 2021	69.65	71.46	68.77	71.09	149,840	+1.76(+2.54%)
May 25, 2021	70.07	70.90	69.29	69.33	431,968	-0.59(-0.84%)
May 24, 2021	70.60	70.60	69.39	69.91	119,560	-0.20(-0.29%)
May 21, 2021	69.32	70.67	69.08	70.12	169,437	+1.47(+2.14%)
May 20, 2021	68.08	68.78	67.23	68.65	122,605	+0.42(+0.62%)
May 19, 2021	67.95	68.40	66.41	68.23	89,213	-0.58(-0.84%)
May 18, 2021	69.51	70.60	68.62	68.80	125,659	-0.57(-0.82%)
May 17, 2021	68.81	69.48	67.74	69.37	130,220	+0.11(+0.16%)
May 14, 2021	68.32	69.57	68.02	69.26	140,394	+1.48(+2.18%)
May 13, 2021	65.91	68.44	65.13	67.78	311,724	+1.61(+2.43%)
May 12, 2021	69.04	69.73	65.98	66.18	195,622	-2.59(-3.76%)
May 11, 2021	69.32	70.72	68.67	68.77	96,042	-1.42(-2.03%)
May 10, 2021	71.23	72.23	70.18	70.19	174,358	-0.80(-1.12%)
May 07, 2021	69.94	71.02	69.46	70.99	75,828	+0.17(+0.23%)
May 06, 2021	70.37	70.84	69.43	70.82	97,201	+0.71(+1.01%)
May 05, 2021	69.69	70.36	68.64	70.12	160,916	+0.75(+1.08%)
May 04, 2021	68.86	69.42	67.63	69.36	157,012	+0.30(+0.44%)
May 03, 2021	70.08	70.63	68.13	69.06	265,870	+0.05(+0.08%)
Apr 30, 2021	69.55	70.69	68.79	69.01	248,063	-1.27(-1.80%)
Apr 29, 2021	69.99	70.87	69.51	70.27	305,793	+0.71(+1.02%)
Apr 28, 2021	70.95	70.95	69.32	69.56	170,793	-0.76(-1.08%)
Apr 27, 2021	71.11	71.52	68.71	70.32	277,812	-0.45(-0.63%)
Apr 26, 2021	71.28	72.51	70.40	70.77	142,962	-0.16(-0.22%)
Apr 23, 2021	68.28	71.48	68.08	70.93	239,747	+2.82(+4.15%)
Apr 22, 2021	68.56	68.73	67.82	68.10	155,056	-0.52(-0.76%)
Apr 21, 2021	66.16	68.62	66.07	68.62	190,299	+1.93(+2.89%)
Apr 20, 2021	68.24	68.39	66.24	66.69	316,368	-1.43(-2.09%)
Apr 19, 2021	68.88	69.04	67.59	68.12	158,950	-0.62(-0.90%)
Apr 16, 2021	68.76	68.77	67.97	68.74	160,524	+1.04(+1.54%)
Apr 15, 2021	68.41	68.41	66.48	67.70	149,737	-0.35(-0.51%)
Apr 14, 2021	67.22	68.75	67.22	68.05	145,675	+0.40(+0.59%)
Apr 13, 2021	67.86	68.25	67.08	67.65	198,117	-1.03(-1.50%)
Apr 12, 2021	68.15	69.12	67.84	68.68	171,838	+0.82(+1.21%)
Apr 09, 2021	66.92	68.35	66.88	67.86	262,944	+1.35(+2.03%)
Apr 08, 2021	65.33	66.50	64.55	66.50	198,498	+1.07(+1.63%)
Apr 07, 2021	65.98	66.70	65.21	65.43	164,760	-0.73(-1.10%)
Apr 06, 2021	65.74	66.39	65.55	66.16	185,874	+0.44(+0.67%)
Apr 05, 2021	66.95	67.12	64.92	65.73	176,107	-0.47(-0.70%)
Apr 01, 2021	65.90	66.19	64.78	66.19	295,115	+0.17(+0.26%)
Mar 31, 2021	66.16	67.62	65.48	66.02	232,253	-0.66(-0.99%)
Mar 30, 2021	64.25	67.20	64.25	66.68	180,420	+3.00(+4.71%)
Mar 29, 2021	66.80	67.55	63.68	63.68	274,041	-4.05(-5.98%)
Mar 26, 2021	67.01	68.67	66.26	67.73	197,618	+1.70(+2.57%)
Mar 25, 2021	65.16	66.57	63.11	66.03	314,968	+1.06(+1.63%)
Mar 24, 2021	66.69	67.83	64.89	64.97	152,276	-0.69(-1.04%)
Mar 23, 2021	68.01	68.14	65.27	65.65	229,835	-3.38(-4.90%)
Mar 22, 2021	71.23	71.68	67.99	69.03	133,438	-2.78(-3.87%)
Mar 19, 2021	70.90	72.10	69.23	71.81	722,523	+1.42(+2.01%)
Mar 18, 2021	71.09	73.21	69.88	70.40	260,492	-0.37(-0.52%)
Mar 17, 2021	71.07	71.54	69.92	70.76	145,602	+0.28(+0.40%)
Mar 16, 2021	71.25	71.25	69.14	70.48	112,524	-0.83(-1.17%)
Mar 15, 2021	72.27	73.11	69.45	71.31	173,030	-0.97(-1.34%)
Mar 12, 2021	71.74	73.76	71.33	72.28	333,085	+1.01(+1.42%)
Mar 11, 2021	69.50	71.30	69.30	71.27	222,789	+1.38(+1.97%)
Mar 10, 2021	68.32	70.39	68.32	69.89	225,880	+1.07(+1.55%)
Mar 09, 2021	67.96	70.10	65.24	68.82	394,772	+0.46(+0.67%)
Mar 08, 2021	68.54	70.37	68.04	68.37	451,501	+0.16(+0.23%)
Mar 05, 2021	66.79	68.50	65.63	68.21	231,102	+2.69(+4.10%)
Mar 04, 2021	66.43	67.45	64.45	65.53	203,169	-0.49(-0.75%)
Mar 03, 2021	65.79	67.68	65.38	66.02	185,688	+0.80(+1.23%)
Mar 02, 2021	66.12	66.66	65.21	65.21	110,034	-1.22(-1.84%)

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.