Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.03	73.28	72.89	72.99	1,306,642	-0.09(-0.12%)
May 27, 2021	73.32	73.52	72.79	73.08	924,173	+0.00(+0.00%)
May 26, 2021	72.97	73.42	72.89	73.08	743,090	+0.19(+0.26%)
May 25, 2021	73.31	73.36	72.81	72.89	842,512	-0.30(-0.41%)
May 24, 2021	73.15	73.39	73.04	73.18	639,327	+0.20(+0.28%)
May 21, 2021	73.21	73.36	72.69	72.98	819,284	+0.40(+0.54%)
May 20, 2021	72.05	72.85	71.79	72.59	816,541	+0.84(+1.17%)
May 19, 2021	71.64	71.90	70.93	71.75	1,241,505	-0.26(-0.36%)
May 18, 2021	72.41	72.48	71.95	72.01	650,662	-0.57(-0.78%)
May 17, 2021	72.59	72.89	72.28	72.58	756,330	-0.31(-0.42%)
May 14, 2021	72.62	73.04	72.58	72.89	1,070,670	+0.67(+0.93%)
May 13, 2021	71.68	72.51	71.54	72.21	1,080,332	+0.96(+1.35%)
May 12, 2021	71.26	72.12	71.00	71.25	1,043,658	-0.38(-0.52%)
May 11, 2021	71.29	71.62	70.88	71.62	1,483,808	-0.51(-0.71%)
May 10, 2021	72.10	72.99	72.09	72.13	1,446,305	+0.28(+0.39%)
May 07, 2021	71.41	72.00	71.22	71.85	1,359,026	-0.39(-0.55%)
May 06, 2021	72.11	72.96	70.97	72.25	3,310,323	+4.22(+6.20%)
May 05, 2021	67.95	68.06	67.69	68.03	982,961	+0.03(+0.04%)
May 04, 2021	68.11	68.27	67.68	68.00	895,921	-0.43(-0.63%)
May 03, 2021	67.59	68.53	67.57	68.43	1,038,693	+0.64(+0.94%)
Apr 30, 2021	68.29	68.51	67.56	67.79	1,179,091	-1.13(-1.64%)
Apr 29, 2021	68.39	69.05	68.38	68.92	1,171,126	+0.77(+1.14%)
Apr 28, 2021	68.48	68.62	68.05	68.14	1,284,662	+0.96(+1.42%)
Apr 27, 2021	66.90	67.34	66.74	67.19	773,529	-0.25(-0.37%)
Apr 26, 2021	66.87	67.58	66.87	67.44	639,408	+0.13(+0.20%)
Apr 23, 2021	66.67	67.59	66.64	67.30	869,559	+0.21(+0.31%)
Apr 22, 2021	66.95	67.49	66.83	67.09	1,260,521	+0.57(+0.86%)
Apr 21, 2021	65.42	66.63	65.31	66.52	1,491,201	+2.22(+3.45%)
Apr 20, 2021	64.88	64.92	63.30	64.30	1,084,365	-1.34(-2.04%)
Apr 19, 2021	65.92	65.94	65.34	65.64	1,355,583	+0.54(+0.84%)
Apr 16, 2021	65.12	65.18	64.77	65.09	1,022,388	+0.39(+0.61%)
Apr 15, 2021	64.53	64.80	64.19	64.70	1,942,403	+2.46(+3.94%)
Apr 14, 2021	62.42	62.60	62.16	62.25	905,014	+0.75(+1.21%)
Apr 13, 2021	60.95	61.71	60.78	61.50	976,925	-0.66(-1.06%)
Apr 12, 2021	62.29	62.78	61.96	62.16	1,015,091	-0.31(-0.49%)
Apr 09, 2021	62.17	62.47	62.04	62.47	926,818	+0.24(+0.38%)
Apr 08, 2021	61.45	62.42	61.19	62.23	1,405,159	+1.50(+2.47%)
Apr 07, 2021	61.11	61.17	60.49	60.73	1,070,415	-0.32(-0.52%)
Apr 06, 2021	61.17	61.37	60.97	61.04	1,012,119	-0.42(-0.68%)
Apr 05, 2021	61.32	61.73	61.29	61.46	878,381	+0.53(+0.86%)
Apr 01, 2021	60.60	61.03	60.09	60.94	1,183,383	+0.90(+1.50%)
Mar 31, 2021	60.59	60.73	60.03	60.04	1,426,298	-1.08(-1.77%)
Mar 30, 2021	61.61	61.78	61.06	61.12	1,117,690	-0.11(-0.19%)
Mar 29, 2021	60.95	61.63	60.89	61.24	1,798,761	+0.75(+1.25%)
Mar 26, 2021	59.59	60.57	59.45	60.48	1,756,913	+1.21(+2.05%)
Mar 25, 2021	58.75	59.38	58.46	59.27	1,100,857	+0.00(+0.00%)
Mar 24, 2021	59.23	59.87	59.11	59.27	1,078,666	-0.73(-1.21%)
Mar 23, 2021	60.58	60.83	59.91	59.99	1,312,320	-0.56(-0.93%)
Mar 22, 2021	60.78	61.10	60.39	60.56	2,816,872	-0.86(-1.40%)
Mar 19, 2021	60.48	61.54	60.09	61.42	1,344,064	+1.46(+2.44%)
Mar 18, 2021	60.07	60.97	59.95	59.96	1,349,426	-1.02(-1.68%)
Mar 17, 2021	60.16	61.11	59.99	60.98	2,109,979	+1.89(+3.20%)
Mar 16, 2021	59.66	59.79	59.09	59.09	1,893,293	-0.78(-1.31%)
Mar 15, 2021	59.61	60.07	59.45	59.87	1,364,008	-0.19(-0.32%)
Mar 12, 2021	59.17	60.10	59.17	60.06	1,200,655	+0.48(+0.80%)
Mar 11, 2021	59.63	59.77	59.30	59.58	1,663,855	-0.95(-1.56%)
Mar 10, 2021	60.34	60.79	60.02	60.53	1,284,539	+1.13(+1.90%)
Mar 09, 2021	59.55	59.77	59.06	59.40	1,390,877	+0.82(+1.40%)
Mar 08, 2021	58.27	59.02	58.05	58.58	1,209,591	+0.34(+0.59%)
Mar 05, 2021	58.09	58.46	57.22	58.24	1,853,008	+0.52(+0.89%)
Mar 04, 2021	58.15	58.82	57.11	57.72	3,496,433	+1.16(+2.04%)
Mar 03, 2021	56.49	57.07	56.45	56.56	1,341,852	+0.03(+0.05%)
Mar 02, 2021	56.05	56.84	55.89	56.54	1,420,687	-0.15(-0.27%)

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.