Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.38	73.38	71.44	71.64	71,870	-0.27(-0.38%)
May 27, 2021	71.13	73.02	69.40	71.91	98,045	+0.71(+1.00%)
May 26, 2021	69.19	71.99	69.16	71.20	97,615	+2.47(+3.60%)
May 25, 2021	69.75	70.25	68.72	68.72	64,760	-0.77(-1.11%)
May 24, 2021	69.93	70.37	67.65	69.49	66,617	-0.37(-0.54%)
May 21, 2021	70.54	70.54	69.41	69.87	41,820	-0.12(-0.17%)
May 20, 2021	70.12	70.62	69.60	69.99	56,503	+0.14(+0.20%)
May 19, 2021	69.02	69.99	68.46	69.85	46,770	+0.23(+0.34%)
May 18, 2021	70.68	70.95	69.60	69.61	48,304	-0.70(-1.00%)
May 17, 2021	70.65	70.88	69.64	70.32	51,224	-0.52(-0.73%)
May 14, 2021	68.19	70.97	68.19	70.83	87,908	+2.84(+4.17%)
May 13, 2021	66.80	68.81	66.71	67.99	115,839	+1.11(+1.65%)
May 12, 2021	65.73	67.86	64.78	66.89	129,507	+0.80(+1.20%)
May 11, 2021	65.72	66.80	63.74	66.09	137,080	-1.66(-2.45%)
May 10, 2021	69.46	69.92	67.50	67.75	85,766	-2.37(-3.38%)
May 07, 2021	69.47	70.44	69.40	70.12	76,202	+0.67(+0.97%)
May 06, 2021	70.11	70.12	69.22	69.45	55,392	-0.07(-0.09%)
May 05, 2021	69.42	69.92	68.57	69.51	31,849	+0.15(+0.22%)
May 04, 2021	69.48	69.84	68.79	69.36	68,280	-0.22(-0.31%)
May 03, 2021	69.30	72.03	68.45	69.58	131,863	+0.64(+0.92%)
Apr 30, 2021	68.73	69.61	68.54	68.94	79,535	-0.17(-0.24%)
Apr 29, 2021	69.91	69.91	68.81	69.11	84,012	-0.33(-0.47%)
Apr 28, 2021	70.34	71.18	69.27	69.44	68,142	-0.80(-1.13%)
Apr 27, 2021	70.57	71.13	69.82	70.23	89,940	-0.35(-0.49%)
Apr 26, 2021	71.72	71.78	70.34	70.58	70,887	-0.67(-0.93%)
Apr 23, 2021	70.32	72.07	70.11	71.24	67,365	+1.47(+2.11%)
Apr 22, 2021	70.29	71.06	69.61	69.77	95,622	-0.77(-1.09%)
Apr 21, 2021	70.20	70.97	68.01	70.54	105,427	+5.01(+7.65%)
Apr 20, 2021	66.69	67.06	65.38	65.53	69,356	-1.39(-2.07%)
Apr 19, 2021	67.44	67.44	66.25	66.92	61,544	-0.39(-0.58%)
Apr 16, 2021	67.44	70.51	66.99	67.31	59,465	+0.00(+0.00%)
Apr 15, 2021	67.11	67.53	66.50	67.31	52,886	+0.52(+0.77%)
Apr 14, 2021	66.33	67.56	65.96	66.80	50,439	+0.35(+0.52%)
Apr 13, 2021	66.91	67.28	65.66	66.45	69,598	-0.37(-0.56%)
Apr 12, 2021	66.51	67.14	66.51	66.82	22,499	-0.01(-0.01%)
Apr 09, 2021	66.66	66.99	65.58	66.83	40,141	+0.33(+0.49%)
Apr 08, 2021	66.60	66.61	65.36	66.50	81,864	+0.19(+0.28%)
Apr 07, 2021	66.86	67.91	65.76	66.32	43,132	-0.32(-0.48%)
Apr 06, 2021	67.59	68.36	66.41	66.64	60,669	-0.82(-1.22%)
Apr 05, 2021	67.68	68.27	67.17	67.46	42,957	+0.48(+0.71%)
Apr 01, 2021	66.31	67.60	66.28	66.98	48,041	+0.54(+0.82%)
Mar 31, 2021	67.47	69.36	66.25	66.44	110,230	-1.10(-1.62%)
Mar 30, 2021	66.47	67.75	65.52	67.53	62,760	+1.26(+1.91%)
Mar 29, 2021	66.88	67.77	65.51	66.27	120,620	-0.33(-0.49%)
Mar 26, 2021	66.16	67.52	65.19	66.60	102,062	+0.59(+0.89%)
Mar 25, 2021	64.13	66.71	63.51	66.01	122,405	+1.12(+1.73%)
Mar 24, 2021	66.14	71.53	64.73	64.88	104,174	-1.11(-1.69%)
Mar 23, 2021	66.72	67.82	65.70	66.00	98,555	-1.41(-2.08%)
Mar 22, 2021	67.78	68.13	66.72	67.40	81,028	-0.19(-0.28%)
Mar 19, 2021	70.56	70.76	67.30	67.59	317,502	-2.44(-3.49%)
Mar 18, 2021	71.56	71.56	69.89	70.04	103,584	-1.54(-2.15%)
Mar 17, 2021	71.68	72.20	70.43	71.57	92,405	-0.27(-0.38%)
Mar 16, 2021	71.56	72.61	70.94	71.84	68,099	-0.05(-0.07%)
Mar 15, 2021	70.39	72.91	70.25	71.89	150,750	+0.94(+1.32%)
Mar 12, 2021	68.87	71.32	68.87	70.95	86,795	+1.92(+2.78%)
Mar 11, 2021	68.50	69.25	68.17	69.03	90,072	+0.89(+1.30%)
Mar 10, 2021	68.31	69.01	66.75	68.15	100,880	+0.79(+1.18%)
Mar 09, 2021	68.78	68.80	67.35	67.35	80,466	-0.77(-1.12%)
Mar 08, 2021	66.91	68.87	66.08	68.12	90,610	+1.40(+2.10%)
Mar 05, 2021	66.30	67.51	65.16	66.72	151,148	+1.38(+2.11%)
Mar 04, 2021	68.15	68.57	65.22	65.34	167,871	-2.58(-3.79%)
Mar 03, 2021	71.16	71.18	67.47	67.91	239,103	+0.58(+0.86%)
Mar 02, 2021	70.80	70.80	66.94	67.33	187,531	-2.88(-4.11%)

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.