Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.06	75.01	74.06	74.62	1,070,299	+0.88(+1.19%)
May 27, 2021	72.53	73.83	72.28	73.74	1,083,002	+1.63(+2.26%)
May 26, 2021	71.79	72.26	71.37	72.11	1,076,352	+0.93(+1.30%)
May 25, 2021	72.73	72.91	71.17	71.18	2,248,651	-2.45(-3.32%)
May 24, 2021	74.17	75.24	73.59	73.63	1,446,848	-0.90(-1.20%)
May 21, 2021	73.17	74.85	72.95	74.53	2,062,383	+2.97(+4.16%)
May 20, 2021	71.33	72.02	71.01	71.55	1,182,845	-0.16(-0.22%)
May 19, 2021	71.27	71.96	70.54	71.71	1,293,497	-0.43(-0.59%)
May 18, 2021	71.13	72.72	71.04	72.14	1,547,241	+2.28(+3.27%)
May 17, 2021	69.66	70.08	69.17	69.86	1,707,554	+1.53(+2.24%)
May 14, 2021	68.27	68.34	67.06	68.33	942,372	+0.56(+0.82%)
May 13, 2021	67.10	68.11	66.89	67.77	822,099	+1.03(+1.55%)
May 12, 2021	67.18	67.61	66.66	66.74	893,122	-0.73(-1.08%)
May 11, 2021	67.09	67.73	66.88	67.47	1,904,373	-0.29(-0.43%)
May 10, 2021	69.99	70.20	67.76	67.76	1,532,109	-1.84(-2.65%)
May 07, 2021	69.07	70.26	68.80	69.60	1,077,435	+0.82(+1.19%)
May 06, 2021	68.34	68.91	67.98	68.79	1,508,377	+0.69(+1.02%)
May 05, 2021	68.54	68.86	67.99	68.09	1,767,950	+0.63(+0.94%)
May 04, 2021	67.11	67.54	66.79	67.46	1,298,251	-0.58(-0.86%)
May 03, 2021	68.93	69.07	67.53	68.04	2,095,392	-0.48(-0.70%)
Apr 30, 2021	69.49	69.75	68.16	68.52	1,923,110	-2.78(-3.90%)
Apr 29, 2021	72.56	72.72	70.38	71.30	1,519,856	-1.06(-1.47%)
Apr 28, 2021	70.94	72.77	70.39	72.36	2,806,983	+2.07(+2.94%)
Apr 27, 2021	70.75	71.02	69.66	70.30	2,284,543	+0.96(+1.38%)
Apr 26, 2021	68.60	69.38	67.65	69.34	2,041,932	+1.65(+2.43%)
Apr 23, 2021	67.68	68.02	67.44	67.69	980,529	+0.16(+0.23%)
Apr 22, 2021	69.22	69.22	67.49	67.54	1,670,051	+0.77(+1.15%)
Apr 21, 2021	66.49	66.97	66.04	66.77	1,518,292	-0.06(-0.09%)
Apr 20, 2021	66.57	67.34	66.30	66.83	3,242,026	+0.28(+0.42%)
Apr 19, 2021	68.94	68.94	66.42	66.54	2,875,091	-3.47(-4.96%)
Apr 16, 2021	70.11	70.20	69.57	70.01	1,443,922	+0.29(+0.42%)
Apr 15, 2021	70.01	70.05	69.29	69.72	3,327,875	+0.96(+1.39%)
Apr 14, 2021	68.63	69.05	68.19	68.77	1,778,116	+1.29(+1.91%)
Apr 13, 2021	68.93	69.10	67.29	67.48	2,126,035	+0.29(+0.44%)
Apr 12, 2021	68.49	69.00	67.09	67.19	2,979,732	-4.73(-6.58%)
Apr 09, 2021	72.14	72.16	70.58	71.91	1,685,772	-0.51(-0.70%)
Apr 08, 2021	72.98	73.12	71.91	72.42	1,515,257	-0.30(-0.42%)
Apr 07, 2021	73.50	73.51	72.30	72.72	1,136,993	-0.82(-1.11%)
Apr 06, 2021	74.13	74.20	73.27	73.54	1,475,441	-0.40(-0.54%)
Apr 05, 2021	74.75	74.98	73.52	73.94	996,178	-1.85(-2.44%)
Apr 01, 2021	75.41	76.19	75.14	75.80	1,754,799	+0.05(+0.06%)
Mar 31, 2021	76.61	76.80	74.99	75.75	2,832,399	-3.13(-3.97%)
Mar 30, 2021	78.08	79.19	77.91	78.88	973,742	+2.05(+2.66%)
Mar 29, 2021	76.42	77.12	76.19	76.83	763,103	-0.64(-0.83%)
Mar 26, 2021	77.91	78.82	76.05	77.47	1,192,841	+1.23(+1.61%)
Mar 25, 2021	75.36	76.42	74.82	76.24	1,203,301	+0.14(+0.18%)
Mar 24, 2021	77.02	77.12	75.86	76.11	1,364,083	-1.08(-1.40%)
Mar 23, 2021	77.16	78.00	76.56	77.19	975,941	+0.85(+1.11%)
Mar 22, 2021	75.96	76.88	75.06	76.34	1,302,055	+0.49(+0.64%)
Mar 19, 2021	76.45	77.05	75.67	75.85	2,622,506	+0.00(+0.00%)
Mar 18, 2021	77.51	77.51	75.58	75.85	1,428,926	-1.85(-2.38%)
Mar 17, 2021	78.24	78.27	76.77	77.71	1,905,773	-2.56(-3.19%)
Mar 16, 2021	78.78	80.98	78.68	80.27	1,760,050	+1.47(+1.87%)
Mar 15, 2021	78.40	78.84	77.56	78.80	778,110	+0.05(+0.06%)
Mar 12, 2021	80.31	80.48	78.64	78.75	1,198,584	-2.91(-3.56%)
Mar 11, 2021	81.57	81.90	80.95	81.65	1,193,802	+0.74(+0.92%)
Mar 10, 2021	80.57	81.69	80.37	80.91	1,003,675	-0.26(-0.32%)
Mar 09, 2021	79.82	81.77	79.82	81.18	2,276,874	+2.02(+2.55%)
Mar 08, 2021	79.42	80.31	78.77	79.16	1,525,193	-1.06(-1.32%)
Mar 05, 2021	80.11	80.41	78.01	80.22	1,628,540	+0.93(+1.17%)
Mar 04, 2021	80.10	81.09	78.05	79.30	1,808,049	-1.15(-1.43%)
Mar 03, 2021	81.72	81.83	79.37	80.45	1,105,816	-0.28(-0.35%)
Mar 02, 2021	80.10	81.25	79.83	80.73	1,540,872	+0.64(+0.80%)

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.