Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.29	73.90	73.16	73.35	1,576,784	+0.40(+0.55%)
May 27, 2021	73.47	74.60	72.80	72.95	2,487,148	-0.08(-0.11%)
May 26, 2021	73.64	73.73	72.68	73.03	1,898,686	-0.56(-0.76%)
May 25, 2021	73.90	74.04	73.31	73.59	1,316,616	-0.32(-0.43%)
May 24, 2021	74.16	74.47	73.90	73.91	980,543	-0.12(-0.16%)
May 21, 2021	74.10	74.76	73.58	74.03	1,869,253	+0.10(+0.14%)
May 20, 2021	73.29	74.54	73.16	73.93	2,834,925	+0.86(+1.18%)
May 19, 2021	73.29	73.37	71.95	73.06	2,405,664	-0.20(-0.28%)
May 18, 2021	73.83	74.33	73.23	73.27	1,173,873	-0.69(-0.93%)
May 17, 2021	74.01	74.30	73.42	73.95	1,412,786	+0.25(+0.34%)
May 14, 2021	74.33	75.04	73.65	73.71	1,516,388	-0.20(-0.27%)
May 13, 2021	72.52	74.17	72.34	73.91	2,130,343	+1.28(+1.77%)
May 12, 2021	73.05	74.05	72.30	72.62	3,078,433	-0.26(-0.35%)
May 11, 2021	71.84	72.89	71.04	72.88	2,999,384	+0.57(+0.79%)
May 10, 2021	70.05	72.82	69.73	72.31	3,964,744	+0.00(+0.00%)
May 07, 2021	71.35	72.41	71.27	72.31	3,346,519	+0.39(+0.55%)
May 06, 2021	71.79	72.15	71.49	71.92	2,151,310	+0.48(+0.67%)
May 05, 2021	71.33	71.67	70.56	71.44	2,995,946	+0.08(+0.12%)
May 04, 2021	71.85	72.31	70.70	71.36	3,049,025	-0.66(-0.92%)
May 03, 2021	71.34	72.52	71.32	72.02	2,294,645	+0.96(+1.36%)
Apr 30, 2021	71.09	71.29	70.54	71.06	2,013,535	+0.14(+0.19%)
Apr 29, 2021	71.13	71.51	70.53	70.92	1,934,611	-0.03(-0.04%)
Apr 28, 2021	70.73	71.25	70.62	70.95	1,340,016	+0.59(+0.83%)
Apr 27, 2021	71.37	71.42	70.06	70.36	2,697,660	-1.16(-1.62%)
Apr 26, 2021	72.36	72.36	71.42	71.51	1,260,480	-0.69(-0.95%)
Apr 23, 2021	72.28	72.72	72.04	72.20	1,438,239	-0.31(-0.43%)
Apr 22, 2021	72.85	73.19	72.07	72.51	1,899,376	-0.50(-0.68%)
Apr 21, 2021	72.20	73.11	71.93	73.01	1,160,079	+0.96(+1.34%)
Apr 20, 2021	72.18	72.73	71.69	72.05	1,620,323	-0.02(-0.03%)
Apr 19, 2021	72.60	72.73	71.51	72.06	1,163,477	-0.34(-0.47%)
Apr 16, 2021	72.18	72.62	71.91	72.40	1,378,726	+0.57(+0.79%)
Apr 15, 2021	72.00	72.39	71.62	71.84	1,516,062	+0.04(+0.05%)
Apr 14, 2021	71.02	72.02	71.00	71.80	1,881,909	+1.18(+1.68%)
Apr 13, 2021	70.91	71.14	70.37	70.62	1,542,492	-0.54(-0.76%)
Apr 12, 2021	70.42	71.31	70.37	71.16	1,560,063	+0.92(+1.31%)
Apr 09, 2021	70.22	70.57	69.70	70.24	1,686,430	+0.21(+0.30%)
Apr 08, 2021	69.09	70.06	68.69	70.03	1,470,556	+0.56(+0.81%)
Apr 07, 2021	69.88	70.39	69.07	69.47	1,913,404	-0.16(-0.22%)
Apr 06, 2021	68.47	69.93	68.38	69.62	2,023,733	+1.17(+1.70%)
Apr 05, 2021	68.81	69.23	68.01	68.46	1,997,180	-0.23(-0.33%)
Apr 01, 2021	68.06	68.99	67.26	68.69	2,164,499	+0.52(+0.77%)
Mar 31, 2021	69.43	69.76	68.15	68.17	2,557,580	-1.51(-2.17%)
Mar 30, 2021	70.18	70.52	69.49	69.68	1,568,906	-0.41(-0.59%)
Mar 29, 2021	69.72	70.41	69.42	70.09	1,569,500	+0.39(+0.55%)
Mar 26, 2021	69.08	69.84	68.22	69.71	1,822,242	+0.58(+0.84%)
Mar 25, 2021	67.82	69.20	66.85	69.13	2,288,655	+1.63(+2.42%)
Mar 24, 2021	67.07	68.24	66.71	67.50	1,893,093	+0.15(+0.22%)
Mar 23, 2021	69.38	69.39	67.04	67.35	2,470,783	-1.89(-2.73%)
Mar 22, 2021	70.06	70.12	68.69	69.24	2,154,533	-1.17(-1.67%)
Mar 19, 2021	70.16	70.89	69.92	70.41	6,413,928	-0.17(-0.23%)
Mar 18, 2021	70.12	71.69	70.06	70.58	1,954,446	+0.50(+0.72%)
Mar 17, 2021	70.42	70.46	69.59	70.07	1,833,359	+0.11(+0.16%)
Mar 16, 2021	69.60	70.64	69.27	69.96	2,207,846	-0.29(-0.42%)
Mar 15, 2021	69.36	70.48	69.25	70.26	2,547,318	+0.98(+1.42%)
Mar 12, 2021	68.35	69.72	68.24	69.28	1,641,740	+1.40(+2.07%)
Mar 11, 2021	66.97	68.91	66.97	67.87	2,691,583	-0.06(-0.09%)
Mar 10, 2021	66.85	68.37	66.26	67.94	2,339,685	+1.52(+2.29%)
Mar 09, 2021	67.41	67.86	66.16	66.41	4,102,158	-1.19(-1.76%)
Mar 08, 2021	67.40	68.24	66.76	67.61	3,106,444	+0.90(+1.35%)
Mar 05, 2021	66.29	67.70	65.61	66.71	3,665,522	+0.48(+0.72%)
Mar 04, 2021	64.48	66.93	64.01	66.23	4,997,711	+2.05(+3.19%)
Mar 03, 2021	63.30	64.78	63.02	64.18	2,804,634	+1.17(+1.86%)
Mar 02, 2021	63.17	63.53	62.62	63.01	1,973,979	+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.