Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.98	68.19	67.47	67.54	1,385,999	-0.36(-0.53%)
May 27, 2021	68.00	68.45	67.69	67.90	1,447,436	-0.11(-0.16%)
May 26, 2021	67.04	68.06	67.02	68.01	827,910	+1.15(+1.72%)
May 25, 2021	67.01	67.21	66.43	66.86	932,759	+0.20(+0.30%)
May 24, 2021	64.83	66.70	64.80	66.66	1,658,242	+1.77(+2.73%)
May 21, 2021	64.80	65.37	64.57	64.89	1,104,710	+0.10(+0.15%)
May 20, 2021	63.82	64.81	63.82	64.79	1,148,323	+0.52(+0.81%)
May 19, 2021	63.62	64.30	63.14	64.27	1,215,777	-0.42(-0.65%)
May 18, 2021	63.90	65.18	63.87	64.69	2,111,091	+1.02(+1.60%)
May 17, 2021	62.38	63.76	62.26	63.67	1,082,850	+0.24(+0.38%)
May 14, 2021	62.91	63.56	62.58	63.43	1,063,140	+0.89(+1.42%)
May 13, 2021	62.49	63.00	61.98	62.54	1,139,532	+0.97(+1.58%)
May 12, 2021	62.63	63.16	61.37	61.57	1,569,906	-1.71(-2.70%)
May 11, 2021	62.00	63.32	61.53	63.28	1,416,115	+0.03(+0.05%)
May 10, 2021	65.02	65.07	63.10	63.25	1,479,945	-2.36(-3.59%)
May 07, 2021	65.25	65.76	64.99	65.61	875,211	+0.67(+1.04%)
May 06, 2021	65.01	65.35	63.81	64.93	1,276,001	-0.02(-0.03%)
May 05, 2021	64.96	65.87	64.78	64.95	1,168,934	+0.73(+1.14%)
May 04, 2021	64.25	64.38	62.92	64.22	1,455,989	-0.29(-0.45%)
May 03, 2021	66.04	66.07	64.33	64.51	828,618	-1.04(-1.59%)
Apr 30, 2021	65.70	66.61	65.43	65.55	1,896,500	-2.18(-3.22%)
Apr 29, 2021	66.12	67.82	65.57	67.73	3,637,718	+2.77(+4.26%)
Apr 28, 2021	63.84	65.00	63.50	64.96	2,401,347	+1.58(+2.49%)
Apr 27, 2021	63.14	63.52	62.33	63.38	1,556,457	+0.39(+0.62%)
Apr 26, 2021	61.53	63.05	61.43	62.99	2,027,790	+2.11(+3.47%)
Apr 23, 2021	61.05	61.23	60.18	60.88	2,105,300	+0.00(+0.00%)
Apr 22, 2021	61.58	61.84	60.70	60.88	1,836,214	+0.17(+0.28%)
Apr 21, 2021	60.67	60.80	60.34	60.71	878,999	-0.11(-0.18%)
Apr 20, 2021	60.86	61.33	60.10	60.82	1,765,331	-0.24(-0.39%)
Apr 19, 2021	61.93	62.01	60.89	61.06	1,219,071	-0.87(-1.40%)
Apr 16, 2021	61.55	62.00	61.32	61.93	942,500	+0.57(+0.93%)
Apr 15, 2021	60.86	61.55	60.74	61.36	1,502,784	+0.36(+0.59%)
Apr 14, 2021	61.75	62.27	60.83	61.00	5,129,893	+1.17(+1.96%)
Apr 13, 2021	62.85	63.36	58.91	59.83	13,370,533	-3.02(-4.81%)
Apr 12, 2021	62.77	62.90	62.06	62.85	1,104,873	+0.83(+1.34%)
Apr 09, 2021	62.78	62.98	61.93	62.02	1,147,000	-1.72(-2.70%)
Apr 08, 2021	63.35	64.50	63.05	63.74	1,750,535	+1.07(+1.71%)
Apr 07, 2021	63.41	63.46	62.55	62.67	1,729,340	-1.70(-2.64%)
Apr 06, 2021	64.14	64.83	64.00	64.37	1,642,511	-0.37(-0.57%)
Apr 05, 2021	64.90	64.96	64.45	64.74	733,217	-0.23(-0.35%)
Apr 01, 2021	64.60	65.19	64.30	64.97	1,171,500	+0.91(+1.42%)
Mar 31, 2021	63.07	65.07	63.02	64.06	2,014,990	+0.92(+1.46%)
Mar 30, 2021	62.49	63.41	62.02	63.14	1,210,248	-0.60(-0.94%)
Mar 29, 2021	63.19	63.79	62.29	63.74	1,075,602	+0.73(+1.16%)
Mar 26, 2021	63.05	63.39	61.74	63.01	1,314,500	+0.87(+1.40%)
Mar 25, 2021	62.71	63.02	60.99	62.14	2,181,148	-0.92(-1.46%)
Mar 24, 2021	64.50	64.66	63.06	63.06	1,115,349	-1.39(-2.16%)
Mar 23, 2021	64.60	65.17	64.08	64.45	897,970	-0.83(-1.27%)
Mar 22, 2021	66.07	66.07	65.16	65.28	1,219,423	-0.27(-0.41%)
Mar 19, 2021	65.84	66.57	64.85	65.55	1,705,700	+0.32(+0.49%)
Mar 18, 2021	67.81	68.01	64.84	65.23	2,995,492	-3.28(-4.79%)
Mar 17, 2021	69.10	69.21	66.95	68.51	2,649,595	-2.40(-3.38%)
Mar 16, 2021	69.21	71.20	69.17	70.91	3,550,661	+1.38(+1.98%)
Mar 15, 2021	67.65	69.53	67.44	69.53	1,790,501	+1.73(+2.55%)
Mar 12, 2021	65.66	67.81	65.58	67.80	2,191,400	+1.02(+1.53%)
Mar 11, 2021	64.66	66.90	64.55	66.78	2,316,305	+3.05(+4.79%)
Mar 10, 2021	64.40	64.95	63.17	63.73	1,760,283	+0.24(+0.38%)
Mar 09, 2021	63.24	64.46	62.21	63.49	2,308,846	+3.18(+5.27%)
Mar 08, 2021	63.52	63.99	60.20	60.31	2,097,452	-3.32(-5.22%)
Mar 05, 2021	63.92	64.09	62.12	63.63	3,556,700	+0.87(+1.39%)
Mar 04, 2021	66.41	67.01	62.64	62.76	3,679,045	-3.33(-5.04%)
Mar 03, 2021	68.62	68.63	65.78	66.09	3,381,276	-1.84(-2.71%)
Mar 02, 2021	67.99	68.71	67.62	67.93	1,890,256	+0.56(+0.83%)

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.