Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.74	69.01	68.55	68.79	1,829,248	+0.33(+0.48%)
May 27, 2021	69.46	69.52	68.14	68.46	3,219,170	-1.01(-1.45%)
May 26, 2021	69.16	69.67	69.07	69.46	1,646,297	+0.17(+0.24%)
May 25, 2021	69.71	69.85	68.83	69.29	1,224,714	-0.51(-0.73%)
May 24, 2021	70.50	70.66	69.75	69.80	1,509,567	-0.52(-0.73%)
May 21, 2021	69.89	70.42	69.77	70.32	3,672,297	+0.48(+0.69%)
May 20, 2021	69.58	70.66	69.58	69.84	2,033,425	+0.39(+0.56%)
May 19, 2021	69.19	69.52	68.68	69.44	3,126,784	+0.21(+0.31%)
May 18, 2021	69.36	69.55	68.79	69.23	2,632,220	-0.19(-0.28%)
May 17, 2021	69.73	70.46	69.41	69.42	3,111,685	-0.21(-0.30%)
May 14, 2021	70.20	70.63	69.55	69.63	1,741,440	-0.27(-0.39%)
May 13, 2021	68.45	70.38	68.45	69.91	2,342,688	+1.22(+1.77%)
May 12, 2021	70.09	70.14	68.57	68.69	2,329,864	-1.27(-1.82%)
May 11, 2021	70.84	70.84	69.27	69.96	2,216,750	-0.45(-0.64%)
May 10, 2021	69.13	70.92	69.13	70.41	2,711,628	+1.55(+2.25%)
May 07, 2021	68.88	70.66	68.86	68.86	3,012,602	+0.20(+0.30%)
May 06, 2021	68.07	68.77	67.52	68.66	2,033,633	+0.86(+1.26%)
May 05, 2021	67.90	69.07	67.09	67.80	2,187,891	-1.08(-1.57%)
May 04, 2021	68.71	69.33	68.40	68.88	1,730,683	+0.33(+0.48%)
May 03, 2021	68.34	69.37	68.21	68.56	1,720,946	+0.30(+0.44%)
Apr 30, 2021	67.94	68.28	67.24	68.26	2,224,935	+0.62(+0.91%)
Apr 29, 2021	67.09	67.89	67.09	67.64	3,615,497	+0.44(+0.66%)
Apr 28, 2021	67.47	67.62	66.86	67.20	1,558,633	+0.02(+0.03%)
Apr 27, 2021	67.81	67.84	67.12	67.18	1,806,531	-0.60(-0.88%)
Apr 26, 2021	68.29	68.45	67.59	67.78	1,754,353	-0.51(-0.75%)
Apr 23, 2021	68.87	69.02	68.24	68.29	1,530,430	-0.58(-0.85%)
Apr 22, 2021	68.94	69.16	68.53	68.88	1,690,691	-0.22(-0.32%)
Apr 21, 2021	70.09	70.32	69.02	69.10	2,110,360	-0.87(-1.25%)
Apr 20, 2021	69.22	70.37	69.09	69.97	2,937,164	+0.88(+1.28%)
Apr 19, 2021	69.20	69.28	68.46	69.09	1,946,812	+0.12(+0.18%)
Apr 16, 2021	68.31	69.20	68.23	68.96	2,528,640	+0.90(+1.32%)
Apr 15, 2021	66.98	68.11	66.98	68.06	3,412,681	+0.91(+1.35%)
Apr 14, 2021	66.64	67.17	66.42	67.16	1,597,456	+0.26(+0.38%)
Apr 13, 2021	66.14	67.07	65.97	66.90	2,103,806	+0.48(+0.73%)
Apr 12, 2021	66.44	67.02	66.24	66.42	1,649,716	+0.13(+0.20%)
Apr 09, 2021	66.13	66.66	66.13	66.28	1,905,807	+0.04(+0.07%)
Apr 08, 2021	66.71	66.76	66.16	66.24	2,104,247	-0.17(-0.25%)
Apr 07, 2021	66.80	67.08	66.08	66.41	1,687,297	-0.34(-0.50%)
Apr 06, 2021	66.12	66.74	65.91	66.74	1,423,336	+0.36(+0.54%)
Apr 05, 2021	65.60	66.61	65.57	66.38	2,061,794	+0.87(+1.33%)
Apr 01, 2021	65.70	65.90	65.09	65.51	2,311,578	-0.45(-0.68%)
Mar 31, 2021	65.36	66.08	65.34	65.96	3,975,878	+0.37(+0.56%)
Mar 30, 2021	66.35	66.38	65.20	65.59	1,808,684	-0.94(-1.42%)
Mar 29, 2021	65.64	67.06	65.48	66.53	1,955,733	+0.89(+1.36%)
Mar 26, 2021	65.16	65.69	64.77	65.64	1,870,198	+0.15(+0.23%)
Mar 25, 2021	65.19	65.90	64.68	65.49	2,312,923	+0.74(+1.14%)
Mar 24, 2021	64.16	65.20	63.98	64.75	2,323,839	+0.17(+0.26%)
Mar 23, 2021	63.44	64.72	63.39	64.58	3,771,005	+1.05(+1.65%)
Mar 22, 2021	63.32	63.71	62.96	63.53	3,791,808	-0.22(-0.35%)
Mar 19, 2021	64.00	64.26	63.21	63.75	6,308,388	+0.07(+0.11%)
Mar 18, 2021	63.42	64.21	63.08	63.68	4,354,307	+0.38(+0.60%)
Mar 17, 2021	63.71	64.31	63.25	63.30	5,234,064	-0.26(-0.40%)
Mar 16, 2021	62.87	63.76	62.80	63.56	3,147,518	+0.23(+0.36%)
Mar 15, 2021	62.84	63.68	62.81	63.33	3,614,745	+0.78(+1.24%)
Mar 12, 2021	62.06	62.93	61.88	62.55	3,284,839	+0.99(+1.60%)
Mar 11, 2021	61.66	62.22	61.35	61.57	4,076,031	-0.48(-0.78%)
Mar 10, 2021	61.57	62.62	61.23	62.05	3,706,726	+0.60(+0.98%)
Mar 09, 2021	60.93	61.70	60.72	61.45	4,431,906	+0.17(+0.27%)
Mar 08, 2021	60.68	61.76	60.25	61.28	3,391,113	+1.06(+1.76%)
Mar 05, 2021	59.40	60.55	58.92	60.23	4,199,128	+1.18(+2.00%)
Mar 04, 2021	59.52	60.87	58.89	59.04	3,228,387	-0.41(-0.70%)
Mar 03, 2021	58.93	59.63	58.55	59.46	2,267,343	+0.31(+0.52%)
Mar 02, 2021	59.19	59.65	58.47	59.15	2,555,465	+0.04(+0.06%)

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.