Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.31	73.92	73.18	73.37	1,576,309	+0.40(+0.55%)
May 27, 2021	73.49	74.62	72.82	72.97	2,486,400	-0.08(-0.11%)
May 26, 2021	73.67	73.76	72.70	73.05	1,898,115	-0.56(-0.76%)
May 25, 2021	73.92	74.07	73.33	73.61	1,316,220	-0.32(-0.43%)
May 24, 2021	74.18	74.49	73.92	73.93	980,248	-0.12(-0.16%)
May 21, 2021	74.12	74.78	73.60	74.05	1,868,691	+0.10(+0.14%)
May 20, 2021	73.32	74.56	73.18	73.95	2,834,073	+0.86(+1.18%)
May 19, 2021	73.31	73.39	71.98	73.09	2,404,941	-0.20(-0.28%)
May 18, 2021	73.85	74.35	73.25	73.29	1,173,520	-0.69(-0.93%)
May 17, 2021	74.03	74.33	73.44	73.98	1,412,361	+0.25(+0.34%)
May 14, 2021	74.35	75.06	73.67	73.73	1,515,932	-0.20(-0.27%)
May 13, 2021	72.55	74.19	72.36	73.93	2,129,702	+1.28(+1.77%)
May 12, 2021	73.07	74.07	72.33	72.65	3,077,507	-0.26(-0.35%)
May 11, 2021	71.86	72.91	71.06	72.90	2,998,482	+0.57(+0.79%)
May 10, 2021	70.07	72.84	69.75	72.33	3,963,552	+0.00(+0.00%)
May 07, 2021	71.37	72.44	71.29	72.33	3,345,513	+0.39(+0.55%)
May 06, 2021	71.81	72.17	71.51	71.94	2,150,663	+0.48(+0.67%)
May 05, 2021	71.35	71.69	70.58	71.46	2,995,045	+0.08(+0.12%)
May 04, 2021	71.88	72.33	70.72	71.38	3,048,108	-0.66(-0.92%)
May 03, 2021	71.36	72.55	71.34	72.04	2,293,955	+0.96(+1.36%)
Apr 30, 2021	71.11	71.31	70.56	71.08	2,012,930	+0.14(+0.19%)
Apr 29, 2021	71.15	71.53	70.55	70.94	1,934,030	-0.03(-0.04%)
Apr 28, 2021	70.76	71.27	70.65	70.97	1,339,613	+0.59(+0.83%)
Apr 27, 2021	71.39	71.44	70.09	70.38	2,696,849	-1.16(-1.62%)
Apr 26, 2021	72.38	72.38	71.44	71.54	1,260,101	-0.69(-0.95%)
Apr 23, 2021	72.30	72.74	72.06	72.22	1,437,807	-0.31(-0.43%)
Apr 22, 2021	72.88	73.21	72.10	72.54	1,898,805	-0.50(-0.68%)
Apr 21, 2021	72.22	73.13	71.95	73.03	1,159,730	+0.96(+1.34%)
Apr 20, 2021	72.21	72.75	71.71	72.07	1,619,836	-0.02(-0.03%)
Apr 19, 2021	72.62	72.75	71.54	72.09	1,163,127	-0.34(-0.47%)
Apr 16, 2021	72.21	72.64	71.93	72.43	1,378,311	+0.57(+0.79%)
Apr 15, 2021	72.02	72.41	71.64	71.86	1,515,606	+0.04(+0.05%)
Apr 14, 2021	71.04	72.04	71.02	71.82	1,881,343	+1.18(+1.68%)
Apr 13, 2021	70.93	71.16	70.39	70.64	1,542,028	-0.54(-0.76%)
Apr 12, 2021	70.44	71.33	70.39	71.18	1,559,594	+0.92(+1.31%)
Apr 09, 2021	70.24	70.59	69.72	70.26	1,685,922	+0.21(+0.30%)
Apr 08, 2021	69.11	70.09	68.71	70.05	1,470,114	+0.56(+0.81%)
Apr 07, 2021	69.90	70.41	69.09	69.49	1,912,829	-0.16(-0.22%)
Apr 06, 2021	68.49	69.95	68.40	69.65	2,023,125	+1.17(+1.70%)
Apr 05, 2021	68.83	69.25	68.03	68.48	1,996,579	-0.23(-0.33%)
Apr 01, 2021	68.08	69.01	67.28	68.71	2,163,848	+0.52(+0.77%)
Mar 31, 2021	69.45	69.78	68.17	68.19	2,556,811	-1.51(-2.17%)
Mar 30, 2021	70.20	70.54	69.51	69.70	1,568,434	-0.41(-0.59%)
Mar 29, 2021	69.74	70.43	69.44	70.11	1,569,028	+0.39(+0.55%)
Mar 26, 2021	69.10	69.87	68.24	69.73	1,821,694	+0.58(+0.84%)
Mar 25, 2021	67.84	69.22	66.87	69.15	2,287,967	+1.63(+2.42%)
Mar 24, 2021	67.09	68.26	66.73	67.52	1,892,523	+0.15(+0.22%)
Mar 23, 2021	69.40	69.41	67.06	67.37	2,470,040	-1.89(-2.73%)
Mar 22, 2021	70.08	70.14	68.71	69.26	2,153,885	-1.17(-1.67%)
Mar 19, 2021	70.18	70.91	69.94	70.43	6,411,999	-0.17(-0.23%)
Mar 18, 2021	70.14	71.71	70.09	70.60	1,953,858	+0.50(+0.72%)
Mar 17, 2021	70.44	70.48	69.61	70.10	1,832,808	+0.11(+0.16%)
Mar 16, 2021	69.62	70.66	69.29	69.99	2,207,182	-0.29(-0.42%)
Mar 15, 2021	69.38	70.50	69.27	70.28	2,546,552	+0.98(+1.42%)
Mar 12, 2021	68.37	69.74	68.26	69.30	1,641,246	+1.40(+2.07%)
Mar 11, 2021	66.99	68.93	66.99	67.89	2,690,774	-0.06(-0.09%)
Mar 10, 2021	66.87	68.39	66.28	67.96	2,338,981	+1.52(+2.29%)
Mar 09, 2021	67.43	67.88	66.18	66.43	4,100,924	-1.19(-1.76%)
Mar 08, 2021	67.42	68.26	66.78	67.63	3,105,510	+0.90(+1.35%)
Mar 05, 2021	66.31	67.72	65.63	66.73	3,664,419	+0.48(+0.72%)
Mar 04, 2021	64.50	66.95	64.03	66.25	4,996,208	+2.05(+3.19%)
Mar 03, 2021	63.32	64.80	63.04	64.20	2,803,790	+1.17(+1.86%)
Mar 02, 2021	63.19	63.55	62.63	63.03	1,973,386	+0.13(+0.20%)

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.