Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.18	72.55	71.25	71.59	291,589	-0.33(-0.46%)
May 27, 2021	73.36	73.83	71.70	71.92	266,772	-0.93(-1.28%)
May 26, 2021	73.53	74.16	72.57	72.85	217,542	-0.36(-0.49%)
May 25, 2021	74.02	74.89	73.05	73.21	199,635	-0.59(-0.80%)
May 24, 2021	73.89	74.18	73.36	73.80	354,089	+0.63(+0.86%)
May 21, 2021	73.58	74.05	73.03	73.17	556,037	+0.30(+0.41%)
May 20, 2021	71.03	73.67	70.89	72.87	363,174	+2.23(+3.16%)
May 19, 2021	69.39	70.77	69.01	70.64	214,268	+0.23(+0.33%)
May 18, 2021	70.90	71.77	70.41	70.41	415,593	-0.68(-0.96%)
May 17, 2021	70.56	71.46	70.25	71.09	506,468	+0.49(+0.69%)
May 14, 2021	68.62	70.77	68.62	70.60	264,732	+0.84(+1.20%)
May 13, 2021	68.59	71.32	66.92	69.76	780,633	+1.28(+1.87%)
May 12, 2021	67.64	68.89	66.74	68.48	597,035	+0.14(+0.20%)
May 11, 2021	66.85	68.84	66.36	68.34	535,223	+0.03(+0.04%)
May 10, 2021	68.77	68.99	68.02	68.31	252,341	-0.31(-0.45%)
May 07, 2021	67.19	68.83	66.76	68.62	474,786	+1.12(+1.66%)
May 06, 2021	66.49	67.55	65.24	67.50	410,223	+0.66(+0.99%)
May 05, 2021	67.20	67.93	65.86	66.84	415,504	-0.35(-0.52%)
May 04, 2021	65.69	67.36	65.69	67.19	311,573	+0.91(+1.37%)
May 03, 2021	65.96	66.65	65.05	66.28	476,835	+0.67(+1.02%)
Apr 30, 2021	65.22	65.87	63.85	65.61	382,400	+0.47(+0.72%)
Apr 29, 2021	65.04	65.49	63.60	65.14	1,109,101	+1.25(+1.96%)
Apr 28, 2021	63.86	64.78	63.65	63.89	189,445	-0.14(-0.22%)
Apr 27, 2021	65.34	65.97	63.71	64.03	195,099	-0.94(-1.45%)
Apr 26, 2021	64.20	66.35	63.45	64.97	625,981	+0.78(+1.22%)
Apr 23, 2021	63.15	64.98	63.15	64.19	182,100	+1.06(+1.68%)
Apr 22, 2021	63.85	64.05	62.91	63.13	118,892	-0.63(-0.99%)
Apr 21, 2021	63.03	63.97	62.97	63.76	125,622	+0.67(+1.06%)
Apr 20, 2021	63.43	64.19	62.33	63.09	151,460	-0.74(-1.16%)
Apr 19, 2021	64.60	65.05	63.35	63.83	158,481	-0.90(-1.39%)
Apr 16, 2021	65.59	65.63	64.36	64.73	189,300	-0.35(-0.54%)
Apr 15, 2021	64.41	65.19	64.10	65.08	134,073	+1.24(+1.94%)
Apr 14, 2021	63.92	64.51	63.54	63.84	190,727	+0.28(+0.44%)
Apr 13, 2021	63.66	63.89	62.56	63.56	282,307	+0.07(+0.11%)
Apr 12, 2021	62.50	63.79	62.14	63.49	182,973	+0.66(+1.05%)
Apr 09, 2021	60.91	62.92	59.75	62.83	164,000	+1.62(+2.65%)
Apr 08, 2021	62.56	63.53	59.20	61.21	383,395	-1.22(-1.95%)
Apr 07, 2021	61.37	66.14	61.37	62.43	805,919	+1.04(+1.69%)
Apr 06, 2021	61.33	61.63	60.74	61.39	185,132	+0.01(+0.02%)
Apr 05, 2021	61.32	61.79	60.38	61.38	141,554	+0.38(+0.62%)
Apr 01, 2021	59.24	61.02	59.13	61.00	361,900	+2.28(+3.88%)
Mar 31, 2021	58.33	59.45	58.00	58.72	268,185	+0.20(+0.34%)
Mar 30, 2021	57.94	59.02	57.28	58.52	152,398	-0.01(-0.02%)
Mar 29, 2021	59.87	61.03	58.31	58.53	206,214	-1.72(-2.85%)
Mar 26, 2021	58.96	60.25	58.35	60.25	198,600	+1.67(+2.85%)
Mar 25, 2021	57.11	58.95	57.01	58.58	152,167	+0.71(+1.23%)
Mar 24, 2021	59.52	60.09	57.86	57.87	173,600	-1.23(-2.08%)
Mar 23, 2021	60.82	61.70	58.66	59.10	210,405	-2.21(-3.60%)
Mar 22, 2021	61.76	62.17	61.23	61.31	111,582	-0.35(-0.57%)
Mar 19, 2021	61.47	62.54	61.00	61.66	351,600	+0.27(+0.44%)
Mar 18, 2021	61.40	62.95	60.88	61.39	148,920	-0.72(-1.16%)
Mar 17, 2021	61.42	62.20	60.84	62.11	154,755	+0.75(+1.22%)
Mar 16, 2021	61.38	61.70	60.99	61.36	195,370	-0.04(-0.07%)
Mar 15, 2021	60.52	61.63	60.22	61.40	136,975	+0.68(+1.12%)
Mar 12, 2021	60.31	60.90	59.91	60.72	173,800	+0.20(+0.33%)
Mar 11, 2021	60.00	60.92	59.63	60.52	346,997	+1.09(+1.83%)
Mar 10, 2021	58.93	59.77	58.53	59.43	179,844	+1.08(+1.85%)
Mar 09, 2021	58.61	59.45	58.29	58.35	254,146	+0.71(+1.23%)
Mar 08, 2021	56.88	58.23	55.65	57.64	282,778	+1.07(+1.89%)
Mar 05, 2021	56.40	56.72	54.12	56.57	375,600	+1.54(+2.80%)
Mar 04, 2021	55.88	56.46	54.26	55.03	259,462	-1.06(-1.89%)
Mar 03, 2021	57.40	57.78	55.69	56.09	307,206	-0.88(-1.54%)
Mar 02, 2021	58.02	59.44	56.70	56.97	245,344	-1.18(-2.03%)

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.