Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.01	72.67	71.20	71.97	378,561	+0.62(+0.87%)
May 27, 2021	70.53	71.85	70.14	71.35	381,310	+1.00(+1.42%)
May 26, 2021	71.29	72.21	70.34	70.35	494,417	-0.66(-0.93%)
May 25, 2021	71.78	72.31	70.95	71.01	331,958	-0.55(-0.77%)
May 24, 2021	69.31	71.57	69.06	71.56	394,011	+3.09(+4.51%)
May 21, 2021	69.43	69.80	68.45	68.47	295,712	-0.70(-1.01%)
May 20, 2021	67.84	69.45	67.70	69.17	575,805	+1.50(+2.22%)
May 19, 2021	65.10	67.84	64.75	67.67	400,139	+1.51(+2.28%)
May 18, 2021	67.02	67.59	66.12	66.16	366,628	-0.16(-0.24%)
May 17, 2021	67.12	67.84	65.42	66.32	301,468	-1.46(-2.15%)
May 14, 2021	66.03	68.31	65.37	67.78	283,960	+2.39(+3.65%)
May 13, 2021	65.32	66.30	64.70	65.39	330,343	+0.21(+0.32%)
May 12, 2021	66.82	67.27	64.82	65.18	546,230	-2.28(-3.38%)
May 11, 2021	66.41	67.97	66.01	67.46	336,638	+0.10(+0.15%)
May 10, 2021	68.11	69.09	67.31	67.36	375,786	-1.23(-1.79%)
May 07, 2021	70.71	72.86	68.49	68.59	730,936	-2.12(-3.00%)
May 06, 2021	70.68	71.32	69.98	70.71	667,463	+0.04(+0.06%)
May 05, 2021	71.82	71.95	70.59	70.67	237,893	-0.76(-1.06%)
May 04, 2021	71.82	72.08	70.94	71.43	360,277	-0.98(-1.35%)
May 03, 2021	74.29	74.47	72.41	72.41	298,336	-1.42(-1.92%)
Apr 30, 2021	73.47	74.05	73.10	73.83	244,900	-0.40(-0.54%)
Apr 29, 2021	74.74	74.74	73.30	74.23	192,078	-0.24(-0.32%)
Apr 28, 2021	74.10	74.70	73.69	74.47	163,707	+0.38(+0.51%)
Apr 27, 2021	73.78	75.13	73.72	74.09	311,697	+0.41(+0.56%)
Apr 26, 2021	73.16	74.56	73.16	73.68	440,589	+0.87(+1.19%)
Apr 23, 2021	72.37	74.02	71.81	72.81	308,000	+1.18(+1.65%)
Apr 22, 2021	72.30	73.23	71.60	71.63	358,352	-0.92(-1.27%)
Apr 21, 2021	71.62	72.91	71.51	72.55	262,084	+0.45(+0.62%)
Apr 20, 2021	73.28	74.09	71.80	72.10	235,751	-1.46(-1.98%)
Apr 19, 2021	74.96	75.33	73.16	73.56	457,366	-1.65(-2.19%)
Apr 16, 2021	75.35	76.30	74.82	75.21	340,700	+0.50(+0.67%)
Apr 15, 2021	74.34	75.55	73.58	74.71	518,338	+1.44(+1.97%)
Apr 14, 2021	74.62	75.19	73.11	73.27	390,662	-1.00(-1.35%)
Apr 13, 2021	73.97	74.63	73.38	74.27	219,790	-0.03(-0.04%)
Apr 12, 2021	74.53	74.98	73.84	74.30	213,013	-0.40(-0.54%)
Apr 09, 2021	74.27	74.81	73.82	74.70	257,100	+0.39(+0.52%)
Apr 08, 2021	74.90	75.14	73.99	74.31	319,830	+0.28(+0.38%)
Apr 07, 2021	73.72	74.61	73.69	74.03	237,483	+0.12(+0.16%)
Apr 06, 2021	74.35	74.93	73.87	73.91	213,881	-0.47(-0.63%)
Apr 05, 2021	75.27	75.50	74.07	74.38	380,566	+0.06(+0.08%)
Apr 01, 2021	72.85	74.63	71.72	74.32	452,600	+2.09(+2.89%)
Mar 31, 2021	72.58	74.20	72.23	72.23	576,923	-0.20(-0.28%)
Mar 30, 2021	73.21	73.52	72.17	72.43	396,149	-1.25(-1.70%)
Mar 29, 2021	73.66	74.32	71.78	73.68	418,089	-0.72(-0.97%)
Mar 26, 2021	73.89	74.89	73.20	74.40	403,800	+0.99(+1.35%)
Mar 25, 2021	71.37	73.87	70.02	73.41	810,044	+1.46(+2.03%)
Mar 24, 2021	71.70	72.43	70.89	71.95	488,753	+0.80(+1.12%)
Mar 23, 2021	70.52	72.19	70.52	71.15	498,389	+0.04(+0.06%)
Mar 22, 2021	70.82	71.96	70.53	71.11	295,124	+0.25(+0.35%)
Mar 19, 2021	70.89	71.84	69.99	70.86	950,200	-0.10(-0.14%)
Mar 18, 2021	71.59	72.61	70.60	70.96	510,934	-1.43(-1.98%)
Mar 17, 2021	69.75	72.94	68.28	72.39	599,037	+2.38(+3.40%)
Mar 16, 2021	71.35	71.48	69.67	70.01	650,373	-1.00(-1.41%)
Mar 15, 2021	70.90	71.98	70.56	71.01	801,423	-0.28(-0.39%)
Mar 12, 2021	70.34	71.45	69.54	71.29	859,100	+1.00(+1.42%)
Mar 11, 2021	70.37	71.70	69.83	70.29	765,477	+0.99(+1.43%)
Mar 10, 2021	70.82	71.20	69.11	69.30	1,064,341	-0.95(-1.35%)
Mar 09, 2021	69.39	71.71	68.90	70.25	786,560	+2.30(+3.38%)
Mar 08, 2021	71.48	71.96	67.81	67.95	867,876	-3.31(-4.64%)
Mar 05, 2021	70.61	71.28	69.32	71.26	904,200	+1.71(+2.46%)
Mar 04, 2021	70.10	71.27	68.19	69.55	898,504	-0.44(-0.63%)
Mar 03, 2021	67.96	70.15	67.65	69.99	760,869	+1.73(+2.53%)
Mar 02, 2021	67.65	68.87	66.91	68.26	1,016,850	+0.44(+0.65%)

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.