Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	76.32	76.41	75.01	76.32	187,563	-0.09(-0.12%)
May 27, 2021	77.00	77.96	75.81	76.42	336,075	+0.48(+0.64%)
May 26, 2021	73.69	76.02	73.68	75.93	416,518	+2.24(+3.04%)
May 25, 2021	74.95	76.18	73.66	73.69	498,135	-1.07(-1.43%)
May 24, 2021	75.74	76.01	74.39	74.76	213,438	-0.52(-0.69%)
May 21, 2021	74.78	76.01	74.32	75.29	396,192	+2.61(+3.59%)
May 20, 2021	72.84	75.84	70.97	72.68	357,412	-0.20(-0.27%)
May 19, 2021	73.12	73.16	71.61	72.88	436,013	-1.51(-2.03%)
May 18, 2021	76.74	77.03	74.24	74.39	285,904	-2.33(-3.04%)
May 17, 2021	76.65	76.94	75.69	76.72	238,827	+0.21(+0.27%)
May 14, 2021	74.49	76.71	74.49	76.51	355,382	+1.32(+1.75%)
May 13, 2021	72.35	75.68	72.35	75.19	404,720	+2.65(+3.65%)
May 12, 2021	74.82	76.83	72.34	72.54	347,959	-1.47(-1.99%)
May 11, 2021	73.43	75.54	73.33	74.02	359,063	-0.32(-0.43%)
May 10, 2021	75.12	76.84	74.31	74.34	275,956	-0.09(-0.13%)
May 07, 2021	72.76	74.53	72.44	74.43	269,352	+0.18(+0.24%)
May 06, 2021	74.52	74.62	72.69	74.25	262,197	-0.38(-0.51%)
May 05, 2021	74.26	74.86	73.34	74.63	191,982	+0.40(+0.54%)
May 04, 2021	72.82	74.26	71.89	74.23	414,370	+1.07(+1.46%)
May 03, 2021	73.89	74.35	72.28	73.17	410,583	+0.28(+0.39%)
Apr 30, 2021	73.78	74.66	72.75	72.88	340,531	-1.47(-1.98%)
Apr 29, 2021	74.76	75.22	73.85	74.36	181,090	+0.69(+0.94%)
Apr 28, 2021	74.57	74.60	73.22	73.67	212,856	-0.53(-0.71%)
Apr 27, 2021	73.58	74.33	72.85	74.20	256,044	+0.51(+0.69%)
Apr 26, 2021	74.51	74.96	73.47	73.69	288,078	+0.73(+1.00%)
Apr 23, 2021	70.30	73.17	70.30	72.96	615,474	+2.72(+3.88%)
Apr 22, 2021	70.73	71.96	69.57	70.23	310,511	-1.13(-1.59%)
Apr 21, 2021	69.67	71.61	69.30	71.37	794,620	+2.03(+2.93%)
Apr 20, 2021	72.36	74.10	68.71	69.34	700,235	-4.77(-6.44%)
Apr 19, 2021	73.99	75.08	73.67	74.11	476,956	+0.19(+0.26%)
Apr 16, 2021	73.03	74.24	72.52	73.92	271,875	+1.74(+2.41%)
Apr 15, 2021	73.17	73.21	70.97	72.18	247,740	-0.43(-0.59%)
Apr 14, 2021	71.18	73.57	71.18	72.61	318,888	+0.98(+1.37%)
Apr 13, 2021	72.08	72.91	71.18	71.62	415,238	-1.22(-1.67%)
Apr 12, 2021	73.20	73.86	72.40	72.84	328,019	+0.30(+0.42%)
Apr 09, 2021	72.53	72.97	71.78	72.54	316,305	+0.64(+0.89%)
Apr 08, 2021	71.51	72.13	70.20	71.90	375,484	-0.31(-0.43%)
Apr 07, 2021	72.65	73.29	71.72	72.21	360,092	+0.31(+0.43%)
Apr 06, 2021	71.39	72.42	70.81	71.90	418,528	+0.34(+0.48%)
Apr 05, 2021	72.91	73.02	70.90	71.56	390,361	-0.40(-0.55%)
Apr 01, 2021	71.62	72.22	70.92	71.96	559,512	+0.30(+0.42%)
Mar 31, 2021	73.57	74.34	71.57	71.65	656,365	-2.57(-3.46%)
Mar 30, 2021	73.37	74.49	73.00	74.22	285,150	+1.86(+2.57%)
Mar 29, 2021	73.13	73.97	71.15	72.36	337,256	-2.30(-3.08%)
Mar 26, 2021	75.05	76.26	73.16	74.66	342,118	+1.11(+1.50%)
Mar 25, 2021	70.59	73.91	69.57	73.55	557,060	+2.76(+3.90%)
Mar 24, 2021	73.08	74.19	70.75	70.79	351,052	-0.56(-0.78%)
Mar 23, 2021	73.80	73.94	71.07	71.35	422,557	-3.14(-4.21%)
Mar 22, 2021	76.18	76.18	73.49	74.49	370,714	-2.59(-3.36%)
Mar 19, 2021	76.45	78.25	75.64	77.08	1,285,429	-0.90(-1.15%)
Mar 18, 2021	80.81	83.04	77.42	77.98	659,082	-1.46(-1.83%)
Mar 17, 2021	79.12	79.91	78.30	79.43	445,604	+0.78(+1.00%)
Mar 16, 2021	79.35	79.56	76.93	78.65	414,993	+0.19(+0.24%)
Mar 15, 2021	79.75	79.83	77.30	78.46	429,621	-0.08(-0.10%)
Mar 12, 2021	76.60	78.90	76.60	78.53	441,241	+2.37(+3.12%)
Mar 11, 2021	75.07	76.32	74.46	76.16	320,613	+1.04(+1.38%)
Mar 10, 2021	73.62	76.22	73.62	75.12	633,486	+0.65(+0.88%)
Mar 09, 2021	76.56	76.56	73.70	74.47	762,617	-3.00(-3.87%)
Mar 08, 2021	75.62	78.12	75.41	77.47	357,261	+2.38(+3.17%)
Mar 05, 2021	73.42	75.31	72.66	75.08	641,180	+2.93(+4.06%)
Mar 04, 2021	72.31	73.99	70.95	72.15	424,475	-0.17(-0.24%)
Mar 03, 2021	71.69	74.21	71.65	72.32	285,680	+0.87(+1.22%)
Mar 02, 2021	71.85	72.69	71.22	71.45	320,385	-0.80(-1.11%)

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.