Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.80	67.10	65.50	65.97	1,834,746	-0.35(-0.53%)
May 27, 2021	65.27	66.74	64.57	66.32	1,345,588	+0.35(+0.53%)
May 26, 2021	65.28	66.43	64.81	65.97	1,402,938	+1.23(+1.90%)
May 25, 2021	63.42	65.50	63.21	64.74	1,893,738	+1.75(+2.78%)
May 24, 2021	65.19	65.60	62.75	62.99	2,826,225	+0.10(+0.16%)
May 21, 2021	62.02	63.76	61.50	62.89	2,205,003	+1.69(+2.76%)
May 20, 2021	59.50	61.34	59.38	61.20	2,524,690	+2.28(+3.87%)
May 19, 2021	57.16	59.00	56.62	58.92	2,140,761	-0.45(-0.76%)
May 18, 2021	59.81	61.53	59.09	59.37	1,770,762	-0.04(-0.07%)
May 17, 2021	57.76	59.66	57.50	59.41	1,865,911	+0.20(+0.34%)
May 14, 2021	57.07	59.47	56.60	59.21	3,712,316	+3.06(+5.45%)
May 13, 2021	57.92	58.61	55.13	56.15	3,916,384	-0.90(-1.58%)
May 12, 2021	58.58	60.12	56.81	57.05	2,743,028	-2.92(-4.87%)
May 11, 2021	55.59	61.09	55.56	59.97	2,807,053	+0.17(+0.28%)
May 10, 2021	62.48	62.76	59.74	59.80	2,641,746	-2.69(-4.30%)
May 07, 2021	62.03	64.49	62.03	62.49	1,965,264	+1.21(+1.97%)
May 06, 2021	61.88	62.30	59.83	61.28	2,820,688	-1.07(-1.72%)
May 05, 2021	63.20	63.35	60.70	62.35	2,684,769	+0.36(+0.58%)
May 04, 2021	63.12	63.29	60.96	61.99	2,529,376	-1.99(-3.11%)
May 03, 2021	64.98	65.75	62.92	63.98	1,729,007	-0.66(-1.02%)
Apr 30, 2021	65.82	65.95	64.30	64.64	2,189,300	-2.49(-3.71%)
Apr 29, 2021	70.26	70.26	66.47	67.13	1,485,642	-2.26(-3.26%)
Apr 28, 2021	69.32	70.56	68.43	69.39	1,142,357	-0.25(-0.36%)
Apr 27, 2021	70.33	70.57	68.75	69.64	1,626,768	-0.26(-0.37%)
Apr 26, 2021	67.59	70.00	67.18	69.90	1,447,984	+2.23(+3.30%)
Apr 23, 2021	66.16	67.76	65.98	67.67	939,800	+1.91(+2.90%)
Apr 22, 2021	67.82	67.91	65.05	65.76	1,438,129	-1.12(-1.67%)
Apr 21, 2021	65.00	67.26	64.59	66.88	839,294	+1.26(+1.92%)
Apr 20, 2021	66.07	66.88	64.20	65.62	1,853,000	-0.58(-0.88%)
Apr 19, 2021	68.04	68.14	64.84	66.20	1,912,815	-2.07(-3.03%)
Apr 16, 2021	67.40	68.42	66.50	68.27	1,331,300	+0.87(+1.29%)
Apr 15, 2021	67.19	68.70	66.53	67.40	1,180,016	+1.28(+1.94%)
Apr 14, 2021	68.19	69.24	65.69	66.12	1,544,191	-2.07(-3.04%)
Apr 13, 2021	68.37	69.50	67.36	68.19	1,294,958	+0.45(+0.66%)
Apr 12, 2021	67.07	68.10	65.36	67.74	1,365,156	-0.07(-0.10%)
Apr 09, 2021	67.90	69.38	66.40	67.81	1,792,500	-0.04(-0.06%)
Apr 08, 2021	65.29	68.14	64.98	67.85	2,194,033	+3.21(+4.97%)
Apr 07, 2021	65.40	66.48	63.64	64.64	1,703,664	-0.78(-1.19%)
Apr 06, 2021	63.09	66.10	63.01	65.42	2,275,205	+2.16(+3.41%)
Apr 05, 2021	65.51	65.76	61.71	63.26	1,902,610	-0.96(-1.49%)
Apr 01, 2021	63.18	64.95	62.76	64.22	5,983,400	+3.00(+4.90%)
Mar 31, 2021	61.86	64.23	61.08	61.22	4,244,316	-0.06(-0.10%)
Mar 30, 2021	59.58	62.00	59.12	61.28	4,153,341	+1.39(+2.32%)
Mar 29, 2021	62.16	62.33	57.35	59.89	4,287,977	-2.27(-3.65%)
Mar 26, 2021	64.49	64.92	60.52	62.16	2,346,200	-1.84(-2.88%)
Mar 25, 2021	61.24	64.65	60.50	64.00	2,091,436	+1.32(+2.11%)
Mar 24, 2021	67.05	67.05	62.31	62.68	1,845,988	-3.64(-5.49%)
Mar 23, 2021	66.90	67.60	65.75	66.32	1,016,656	-1.05(-1.56%)
Mar 22, 2021	67.14	67.91	66.44	67.37	1,229,985	+0.46(+0.69%)
Mar 19, 2021	66.96	68.16	65.60	66.91	4,489,800	+0.12(+0.18%)
Mar 18, 2021	69.00	69.68	66.40	66.79	2,526,844	-3.42(-4.87%)
Mar 17, 2021	68.39	70.70	66.26	70.21	2,532,237	+0.68(+0.98%)
Mar 16, 2021	71.17	73.00	68.34	69.53	1,989,589	-1.26(-1.78%)
Mar 15, 2021	71.76	72.41	69.71	70.79	2,299,517	-1.00(-1.39%)
Mar 12, 2021	70.35	72.35	66.90	71.79	6,542,800	-4.62(-6.05%)
Mar 11, 2021	73.38	77.26	73.00	76.41	3,635,865	+5.70(+8.06%)
Mar 10, 2021	72.27	74.26	69.80	70.71	2,293,050	-0.20(-0.28%)
Mar 09, 2021	72.90	72.90	70.50	70.91	4,040,492	+1.58(+2.28%)
Mar 08, 2021	75.43	76.53	68.76	69.33	3,804,560	-7.34(-9.57%)
Mar 05, 2021	79.35	79.37	68.77	76.67	4,261,300	-0.58(-0.75%)
Mar 04, 2021	81.50	83.84	74.13	77.25	3,637,831	-5.06(-6.15%)
Mar 03, 2021	86.99	87.60	79.64	82.31	2,776,693	-5.46(-6.22%)
Mar 02, 2021	89.60	89.96	86.63	87.77	1,787,691	-1.90(-2.12%)

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.