Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.14	78.00	74.14	75.46	347,489	+0.26(+0.35%)
May 27, 2021	74.52	75.21	73.80	75.20	555,011	+1.06(+1.43%)
May 26, 2021	73.64	74.85	72.84	74.14	477,562	+0.56(+0.76%)
May 25, 2021	74.50	76.18	73.52	73.58	413,526	-0.90(-1.21%)
May 24, 2021	74.86	76.61	74.02	74.48	289,022	+0.44(+0.59%)
May 21, 2021	77.16	77.16	72.77	74.04	523,924	-2.29(-3.00%)
May 20, 2021	75.18	76.51	73.86	76.33	283,662	+1.38(+1.84%)
May 19, 2021	73.34	75.22	72.81	74.95	330,508	-0.01(-0.01%)
May 18, 2021	73.79	77.61	73.78	74.96	566,270	+0.78(+1.05%)
May 17, 2021	79.25	80.44	72.16	74.18	730,817	-7.13(-8.77%)
May 14, 2021	77.69	82.62	77.20	81.31	1,045,261	+4.07(+5.27%)
May 13, 2021	76.20	79.52	75.32	77.24	667,833	+1.24(+1.63%)
May 12, 2021	74.26	77.08	73.98	76.00	545,383	-0.94(-1.22%)
May 11, 2021	74.05	79.75	72.73	76.94	424,385	-1.01(-1.30%)
May 10, 2021	78.54	80.86	76.72	77.95	534,948	-2.05(-2.56%)
May 07, 2021	75.00	83.72	72.28	80.00	1,260,350	+5.08(+6.78%)
May 06, 2021	74.19	75.43	70.56	74.92	540,264	+0.10(+0.13%)
May 05, 2021	72.67	77.43	72.16	74.82	738,158	+2.71(+3.76%)
May 04, 2021	74.81	74.81	70.35	72.11	694,419	-3.02(-4.02%)
May 03, 2021	78.07	78.97	74.68	75.13	462,458	-2.73(-3.51%)
Apr 30, 2021	76.94	78.34	76.00	77.86	525,900	+0.95(+1.24%)
Apr 29, 2021	80.00	80.55	76.14	76.91	511,389	-2.92(-3.66%)
Apr 28, 2021	79.50	80.17	77.20	79.83	696,538	+0.24(+0.30%)
Apr 27, 2021	83.07	83.07	79.13	79.59	803,407	-3.04(-3.68%)
Apr 26, 2021	80.94	84.31	78.87	82.63	1,167,937	+2.90(+3.64%)
Apr 23, 2021	82.23	83.22	79.02	79.73	1,075,700	-2.99(-3.61%)
Apr 22, 2021	85.16	85.80	80.79	82.72	409,010	-1.53(-1.82%)
Apr 21, 2021	82.06	85.88	81.73	84.25	679,914	+2.01(+2.44%)
Apr 20, 2021	88.88	91.51	81.57	82.24	629,067	-7.34(-8.19%)
Apr 19, 2021	90.25	92.11	88.77	89.58	511,909	-1.36(-1.50%)
Apr 16, 2021	90.63	91.61	89.61	90.94	541,300	+0.18(+0.20%)
Apr 15, 2021	92.88	94.79	90.30	90.76	705,625	-0.10(-0.11%)
Apr 14, 2021	84.38	92.63	83.36	90.86	1,473,991	+5.15(+6.01%)
Apr 13, 2021	78.75	88.00	77.43	85.71	2,875,516	+5.35(+6.66%)
Apr 12, 2021	85.44	88.90	79.29	80.36	7,089,349	-52.40(-39.47%)
Apr 09, 2021	134.38	134.38	130.99	132.76	133,900	-1.66(-1.23%)
Apr 08, 2021	131.53	134.43	129.28	134.42	239,500	+5.54(+4.30%)
Apr 07, 2021	132.89	133.45	127.01	128.88	406,478	-4.30(-3.23%)
Apr 06, 2021	138.66	139.57	132.52	133.18	261,195	-3.77(-2.75%)
Apr 05, 2021	140.32	140.40	135.20	136.95	194,555	-0.26(-0.19%)
Apr 01, 2021	140.71	144.69	135.36	137.21	324,900	-1.65(-1.19%)
Mar 31, 2021	138.98	144.04	137.93	138.86	532,179	+1.49(+1.08%)
Mar 30, 2021	131.28	137.94	129.25	137.37	262,843	+5.72(+4.34%)
Mar 29, 2021	136.79	138.48	129.68	131.65	258,394	-4.74(-3.48%)
Mar 26, 2021	136.89	138.73	131.55	136.39	304,900	-0.64(-0.47%)
Mar 25, 2021	126.50	138.21	126.25	137.03	454,781	+8.17(+6.34%)
Mar 24, 2021	139.75	139.75	128.43	128.86	249,967	-12.07(-8.56%)
Mar 23, 2021	141.93	147.98	140.54	140.93	441,253	-1.61(-1.13%)
Mar 22, 2021	141.82	146.40	140.52	142.54	352,321	-0.21(-0.15%)
Mar 19, 2021	134.21	143.49	133.00	142.75	1,228,500	+11.66(+8.89%)
Mar 18, 2021	132.19	136.92	130.33	131.09	318,536	-3.13(-2.33%)
Mar 17, 2021	135.01	136.14	129.70	134.22	438,161	-1.65(-1.21%)
Mar 16, 2021	144.70	145.20	134.49	135.87	516,378	-8.79(-6.08%)
Mar 15, 2021	141.59	146.46	139.72	144.66	343,898	+3.54(+2.51%)
Mar 12, 2021	137.97	142.37	132.11	141.12	291,000	+0.26(+0.18%)
Mar 11, 2021	138.11	141.75	135.62	140.86	374,401	+5.52(+4.08%)
Mar 10, 2021	135.37	140.15	134.84	135.34	548,597	+3.08(+2.33%)
Mar 09, 2021	129.60	134.07	125.10	132.26	958,998	+5.26(+4.14%)
Mar 08, 2021	135.29	137.74	125.56	127.00	928,163	-11.75(-8.47%)
Mar 05, 2021	143.28	144.44	131.93	138.75	616,000	-4.41(-3.08%)
Mar 04, 2021	141.91	148.62	139.14	143.16	482,726	-0.09(-0.06%)
Mar 03, 2021	148.75	149.00	141.99	143.25	329,501	-5.69(-3.82%)
Mar 02, 2021	152.78	154.58	147.35	148.94	546,067	-3.98(-2.60%)

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.