Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.07	73.86	72.87	73.75	568,058	+0.72(+0.99%)
May 27, 2021	74.21	74.21	72.89	73.03	912,208	-0.85(-1.15%)
May 26, 2021	74.34	74.86	73.75	73.88	406,522	-0.29(-0.39%)
May 25, 2021	74.45	74.50	73.05	74.17	785,083	-0.04(-0.05%)
May 24, 2021	74.20	74.47	73.74	74.21	288,182	+0.33(+0.45%)
May 21, 2021	73.24	74.13	72.73	73.88	566,595	+0.61(+0.83%)
May 20, 2021	73.27	74.80	73.10	73.27	650,936	-0.24(-0.33%)
May 19, 2021	73.40	74.50	72.73	73.51	857,906	-0.13(-0.18%)
May 18, 2021	70.44	73.95	70.01	73.64	1,151,287	+2.92(+4.13%)
May 17, 2021	69.68	70.85	68.53	70.72	1,576,612	+1.13(+1.62%)
May 14, 2021	68.75	69.95	68.61	69.59	460,535	+0.92(+1.34%)
May 13, 2021	68.06	69.62	67.85	68.67	533,831	+0.60(+0.88%)
May 12, 2021	68.70	69.34	67.99	68.07	490,961	-1.17(-1.69%)
May 11, 2021	69.74	70.54	68.69	69.24	422,036	-1.37(-1.94%)
May 10, 2021	70.36	71.07	69.69	70.61	321,822	+0.54(+0.77%)
May 07, 2021	69.81	70.14	69.01	70.07	445,793	+0.25(+0.36%)
May 06, 2021	69.22	70.08	69.00	69.82	484,746	+0.56(+0.81%)
May 05, 2021	69.82	69.87	68.11	69.26	1,015,648	-0.78(-1.11%)
May 04, 2021	71.00	71.39	69.64	70.04	734,455	-1.31(-1.84%)
May 03, 2021	72.86	72.86	70.97	71.35	933,811	-1.48(-2.03%)
Apr 30, 2021	69.80	73.12	69.80	72.83	898,100	+1.38(+1.93%)
Apr 29, 2021	74.99	74.99	70.32	71.45	960,715	-0.85(-1.18%)
Apr 28, 2021	73.33	73.90	72.21	72.30	568,327	-0.82(-1.12%)
Apr 27, 2021	74.66	74.72	73.12	73.12	448,074	-1.52(-2.04%)
Apr 26, 2021	74.66	75.07	74.26	74.64	669,839	+0.35(+0.47%)
Apr 23, 2021	73.78	74.35	73.39	74.29	692,800	+0.08(+0.11%)
Apr 22, 2021	74.02	74.69	73.39	74.21	302,709	+0.12(+0.16%)
Apr 21, 2021	75.69	75.71	74.00	74.09	938,770	-1.15(-1.53%)
Apr 20, 2021	73.59	75.58	73.59	75.24	1,108,678	+1.60(+2.17%)
Apr 19, 2021	72.80	74.04	72.38	73.64	964,610	+1.07(+1.47%)
Apr 16, 2021	72.18	72.85	71.75	72.57	1,139,200	+0.17(+0.23%)
Apr 15, 2021	70.94	72.63	70.93	72.40	1,044,212	+1.93(+2.74%)
Apr 14, 2021	71.79	71.97	70.38	70.47	442,446	-1.27(-1.77%)
Apr 13, 2021	70.99	71.84	70.94	71.74	439,785	+0.92(+1.30%)
Apr 12, 2021	69.56	70.84	69.08	70.82	1,304,502	+1.26(+1.82%)
Apr 09, 2021	70.11	70.11	68.96	69.56	402,800	-0.53(-0.76%)
Apr 08, 2021	70.42	71.44	70.00	70.09	514,370	+0.20(+0.29%)
Apr 07, 2021	70.94	71.22	69.51	69.89	634,757	-0.96(-1.35%)
Apr 06, 2021	69.49	70.95	69.22	70.85	588,466	+0.26(+0.37%)
Apr 05, 2021	69.59	70.70	69.49	70.59	702,408	+1.01(+1.45%)
Apr 01, 2021	67.03	69.61	66.90	69.58	722,400	+1.86(+2.75%)
Mar 31, 2021	67.99	68.45	67.21	67.72	660,588	-0.47(-0.69%)
Mar 30, 2021	68.86	69.09	67.63	68.19	463,873	-0.75(-1.09%)
Mar 29, 2021	68.80	69.43	67.45	68.94	668,069	+0.16(+0.23%)
Mar 26, 2021	66.89	68.80	66.43	68.78	571,100	+2.13(+3.20%)
Mar 25, 2021	67.63	67.89	66.17	66.65	1,049,092	-1.36(-2.00%)
Mar 24, 2021	68.10	68.69	67.04	68.01	500,856	-0.26(-0.38%)
Mar 23, 2021	68.25	68.77	67.39	68.27	621,165	+0.36(+0.53%)
Mar 22, 2021	66.07	67.95	66.07	67.91	657,122	+1.48(+2.23%)
Mar 19, 2021	66.17	67.85	66.00	66.43	1,689,800	+0.53(+0.80%)
Mar 18, 2021	65.55	66.35	65.18	65.90	905,777	-0.25(-0.38%)
Mar 17, 2021	66.63	66.84	65.56	66.15	732,380	-0.94(-1.40%)
Mar 16, 2021	68.10	68.10	66.76	67.09	410,234	-0.42(-0.62%)
Mar 15, 2021	66.14	67.66	65.55	67.51	1,124,353	+1.63(+2.47%)
Mar 12, 2021	65.23	66.32	64.31	65.88	1,379,500	-0.41(-0.62%)
Mar 11, 2021	65.84	66.86	65.52	66.29	841,177	+0.81(+1.24%)
Mar 10, 2021	66.88	67.04	65.30	65.48	735,508	-0.85(-1.28%)
Mar 09, 2021	65.88	67.94	65.83	66.33	727,817	+1.33(+2.05%)
Mar 08, 2021	65.51	66.68	64.55	65.00	757,349	-0.48(-0.73%)
Mar 05, 2021	63.78	65.69	62.63	65.48	1,083,100	+1.73(+2.71%)
Mar 04, 2021	62.30	64.82	61.64	63.75	1,133,490	+1.63(+2.62%)
Mar 03, 2021	63.66	63.66	61.72	62.12	874,810	-1.73(-2.71%)
Mar 02, 2021	65.35	65.35	63.27	63.85	918,184	-1.31(-2.01%)

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.