Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.00	69.96	67.48	67.88	388,616	-0.95(-1.39%)
May 27, 2021	69.17	69.72	68.45	68.84	518,675	-0.33(-0.48%)
May 26, 2021	67.30	69.58	67.26	69.17	520,374	+1.96(+2.91%)
May 25, 2021	68.20	69.06	67.04	67.21	454,151	-0.91(-1.34%)
May 24, 2021	70.04	70.50	67.52	68.13	736,833	+1.97(+2.97%)
May 21, 2021	66.80	66.80	65.31	66.16	603,263	+0.11(+0.16%)
May 20, 2021	67.49	68.35	65.77	66.05	454,580	+0.15(+0.22%)
May 19, 2021	64.08	65.95	64.08	65.91	516,309	+1.05(+1.62%)
May 18, 2021	64.35	65.87	63.54	64.86	492,477	+0.62(+0.96%)
May 17, 2021	64.28	64.82	63.21	64.24	314,895	-0.74(-1.13%)
May 14, 2021	64.16	65.65	64.16	64.97	299,213	+1.33(+2.10%)
May 13, 2021	63.93	64.87	62.52	63.64	336,692	+0.62(+0.98%)
May 12, 2021	64.84	64.95	62.95	63.02	501,993	-2.74(-4.16%)
May 11, 2021	63.33	66.78	63.38	65.76	571,163	+0.86(+1.33%)
May 10, 2021	68.11	68.23	64.60	64.89	489,809	-3.34(-4.89%)
May 07, 2021	69.16	69.68	68.12	68.23	552,514	-0.56(-0.81%)
May 06, 2021	67.33	69.59	65.90	68.79	901,380	+1.50(+2.23%)
May 05, 2021	68.96	69.52	66.65	67.29	587,303	-1.30(-1.89%)
May 04, 2021	70.88	70.95	67.37	68.58	890,682	-3.18(-4.43%)
May 03, 2021	71.77	72.64	70.88	71.76	749,492	+0.72(+1.01%)
Apr 30, 2021	72.10	72.46	70.21	71.05	585,641	-1.78(-2.44%)
Apr 29, 2021	74.12	74.98	72.03	72.82	526,926	-0.51(-0.70%)
Apr 28, 2021	73.60	74.69	72.70	73.33	624,684	-0.78(-1.05%)
Apr 27, 2021	75.45	75.79	73.93	74.11	601,588	-0.94(-1.26%)
Apr 26, 2021	75.72	76.11	73.94	75.05	454,565	-0.21(-0.27%)
Apr 23, 2021	74.58	76.44	73.70	75.26	544,777	+0.87(+1.17%)
Apr 22, 2021	76.40	77.08	74.09	74.38	829,615	-0.23(-0.30%)
Apr 21, 2021	74.56	74.90	73.51	74.61	596,681	-0.07(-0.09%)
Apr 20, 2021	73.85	75.14	73.09	74.68	671,845	+1.06(+1.44%)
Apr 19, 2021	78.63	78.92	72.89	73.62	1,250,591	-5.68(-7.16%)
Apr 16, 2021	78.34	79.45	76.17	79.30	6,101,998	+1.72(+2.21%)
Apr 15, 2021	78.03	78.47	75.76	77.58	817,692	+0.19(+0.24%)
Apr 14, 2021	75.62	77.98	75.58	77.40	874,627	+2.17(+2.88%)
Apr 13, 2021	74.03	75.72	72.88	75.23	877,463	+1.47(+2.00%)
Apr 12, 2021	74.22	74.54	72.21	73.76	684,808	-1.24(-1.65%)
Apr 09, 2021	73.43	75.00	72.13	74.99	629,765	+0.87(+1.18%)
Apr 08, 2021	74.15	75.21	73.41	74.12	1,052,318	+0.77(+1.04%)
Apr 07, 2021	75.94	76.11	72.85	73.35	659,909	-2.89(-3.78%)
Apr 06, 2021	76.59	78.01	75.57	76.24	655,008	-0.70(-0.91%)
Apr 05, 2021	78.22	80.44	76.37	76.94	1,338,746	-0.51(-0.66%)
Apr 01, 2021	77.89	79.58	76.58	77.45	647,700	+0.38(+0.50%)
Mar 31, 2021	76.67	77.82	75.60	77.06	783,995	+2.40(+3.22%)
Mar 30, 2021	74.24	76.14	72.75	74.66	678,738	+0.94(+1.28%)
Mar 29, 2021	74.02	74.83	71.76	73.72	802,604	-0.15(-0.20%)
Mar 26, 2021	73.82	75.38	71.93	73.86	754,189	+0.75(+1.02%)
Mar 25, 2021	71.47	73.16	69.91	73.12	1,364,143	+0.34(+0.47%)
Mar 24, 2021	76.51	76.59	72.63	72.77	844,942	-3.36(-4.41%)
Mar 23, 2021	77.77	78.12	75.38	76.13	458,805	-2.36(-3.00%)
Mar 22, 2021	75.10	79.22	73.83	78.49	880,060	+3.89(+5.21%)
Mar 19, 2021	75.97	76.72	74.57	74.60	1,302,636	-0.89(-1.18%)
Mar 18, 2021	77.26	77.30	75.18	75.49	893,524	-2.50(-3.21%)
Mar 17, 2021	79.30	79.69	77.18	78.00	725,081	-2.72(-3.37%)
Mar 16, 2021	82.63	83.04	79.85	80.71	447,771	-1.90(-2.30%)
Mar 15, 2021	84.45	85.08	81.02	82.62	688,376	-3.18(-3.71%)
Mar 12, 2021	84.55	86.15	83.93	85.80	421,168	+0.20(+0.23%)
Mar 11, 2021	85.50	86.83	84.81	85.60	534,928	+1.58(+1.88%)
Mar 10, 2021	84.74	87.21	82.64	84.02	688,203	+1.39(+1.69%)
Mar 09, 2021	80.34	83.52	80.16	82.63	842,337	+5.02(+6.46%)
Mar 08, 2021	78.35	80.74	76.57	77.61	746,934	-0.98(-1.25%)
Mar 05, 2021	77.84	78.88	71.88	78.59	1,075,698	+1.96(+2.56%)
Mar 04, 2021	79.60	80.34	74.88	76.63	1,060,406	-2.98(-3.74%)
Mar 03, 2021	80.87	81.92	78.31	79.61	1,019,482	-1.71(-2.11%)
Mar 02, 2021	84.20	85.77	80.67	81.32	1,390,242	-1.65(-1.98%)

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.