Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.73	73.15	72.32	73.02	499,820	+0.13(+0.17%)
May 27, 2021	73.19	73.19	72.61	72.89	383,033	+0.26(+0.36%)
May 26, 2021	72.66	72.80	72.08	72.63	255,521	+0.25(+0.35%)
May 25, 2021	72.58	73.04	72.24	72.38	338,466	+0.14(+0.19%)
May 24, 2021	72.64	72.64	71.72	72.24	398,316	+0.20(+0.28%)
May 21, 2021	72.48	72.72	71.68	72.04	468,509	-0.06(-0.08%)
May 20, 2021	71.97	72.20	71.51	72.10	359,649	+0.16(+0.23%)
May 19, 2021	71.64	72.09	71.45	71.94	346,694	-0.62(-0.85%)
May 18, 2021	73.76	73.76	72.55	72.55	440,009	-1.14(-1.54%)
May 17, 2021	73.90	74.22	72.96	73.69	291,107	-0.63(-0.84%)
May 14, 2021	74.06	74.63	73.40	74.32	476,369	+0.65(+0.88%)
May 13, 2021	71.97	74.12	71.92	73.67	526,984	+1.93(+2.69%)
May 12, 2021	73.53	74.06	71.77	71.74	638,502	-2.29(-3.09%)
May 11, 2021	75.01	75.14	73.73	74.03	508,145	-1.45(-1.92%)
May 10, 2021	75.87	76.53	75.47	75.47	447,748	-0.26(-0.34%)
May 07, 2021	75.60	76.00	74.87	75.73	604,480	-0.06(-0.08%)
May 06, 2021	74.72	75.91	74.57	75.79	565,619	+1.00(+1.34%)
May 05, 2021	75.16	75.19	74.27	74.79	392,899	-0.07(-0.09%)
May 04, 2021	73.49	75.02	73.45	74.86	737,125	+1.10(+1.49%)
May 03, 2021	74.62	74.83	73.72	73.76	562,912	-0.30(-0.40%)
Apr 30, 2021	74.44	75.05	73.72	74.06	1,185,030	-0.93(-1.23%)
Apr 29, 2021	74.48	75.12	74.14	74.98	441,572	+0.72(+0.97%)
Apr 28, 2021	74.48	74.78	74.07	74.26	373,685	-0.36(-0.48%)
Apr 27, 2021	73.93	74.69	73.63	74.62	437,247	+0.50(+0.68%)
Apr 26, 2021	75.21	75.49	74.04	74.11	588,868	-0.86(-1.14%)
Apr 23, 2021	74.02	75.16	73.37	74.97	612,478	+1.23(+1.67%)
Apr 22, 2021	74.36	75.41	73.56	73.74	797,973	-0.57(-0.77%)
Apr 21, 2021	73.17	74.37	73.04	74.31	743,026	+1.00(+1.37%)
Apr 20, 2021	73.26	73.75	72.42	73.30	516,718	+0.21(+0.29%)
Apr 19, 2021	72.32	73.13	71.93	73.09	635,918	+0.65(+0.89%)
Apr 16, 2021	72.09	72.75	71.90	72.45	644,833	+0.79(+1.10%)
Apr 15, 2021	70.85	71.79	70.57	71.66	714,082	+1.08(+1.53%)
Apr 14, 2021	71.01	71.42	70.48	70.58	583,574	-0.11(-0.15%)
Apr 13, 2021	71.21	71.34	70.54	70.69	459,305	-0.57(-0.80%)
Apr 12, 2021	70.60	71.41	70.55	71.25	374,442	+0.65(+0.93%)
Apr 09, 2021	70.25	70.69	69.79	70.60	382,595	+0.58(+0.82%)
Apr 08, 2021	70.34	70.34	69.44	70.02	446,800	-0.11(-0.15%)
Apr 07, 2021	70.36	70.73	69.77	70.13	583,092	-0.37(-0.52%)
Apr 06, 2021	70.91	71.68	70.34	70.49	994,218	-0.36(-0.50%)
Apr 05, 2021	70.52	71.02	70.33	70.85	1,360,546	+0.73(+1.04%)
Apr 01, 2021	69.26	70.18	68.46	70.12	1,705,771	+1.23(+1.79%)
Mar 31, 2021	69.29	70.10	68.85	68.89	1,129,383	-0.54(-0.78%)
Mar 30, 2021	69.39	69.92	68.97	69.43	919,739	-0.08(-0.11%)
Mar 29, 2021	69.14	70.37	69.14	69.50	771,964	+0.30(+0.43%)
Mar 26, 2021	67.91	69.25	67.54	69.21	1,642,767	+1.72(+2.55%)
Mar 25, 2021	66.52	67.57	65.56	67.48	900,218	+0.72(+1.08%)
Mar 24, 2021	66.31	67.65	66.24	66.76	892,571	+0.90(+1.37%)
Mar 23, 2021	66.35	66.85	65.44	65.86	758,539	-0.92(-1.38%)
Mar 22, 2021	66.97	67.31	65.94	66.78	687,068	-0.11(-0.16%)
Mar 19, 2021	67.41	67.96	66.33	66.89	2,096,163	-0.55(-0.81%)
Mar 18, 2021	68.02	68.77	67.34	67.44	663,048	-0.61(-0.89%)
Mar 17, 2021	67.07	68.50	66.63	68.04	1,698,860	+0.96(+1.43%)
Mar 16, 2021	67.33	67.79	66.66	67.08	658,974	-0.48(-0.71%)
Mar 15, 2021	66.85	67.66	66.63	67.56	760,766	+0.88(+1.31%)
Mar 12, 2021	65.16	66.69	65.06	66.69	1,651,604	+1.72(+2.65%)
Mar 11, 2021	65.33	66.23	64.82	64.96	1,597,601	+0.03(+0.04%)
Mar 10, 2021	63.55	65.12	63.51	64.93	1,278,886	+1.22(+1.92%)
Mar 09, 2021	64.14	64.58	63.28	63.71	857,437	+0.15(+0.24%)
Mar 08, 2021	63.89	64.77	63.24	63.56	1,546,150	-0.22(-0.35%)
Mar 05, 2021	63.82	63.90	61.89	63.78	1,523,726	+0.67(+1.07%)
Mar 04, 2021	65.73	65.73	62.41	63.11	1,344,078	-2.65(-4.02%)
Mar 03, 2021	66.77	67.08	65.68	65.75	469,084	-1.51(-2.25%)
Mar 02, 2021	68.29	68.45	66.94	67.26	543,716	-0.99(-1.45%)

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.