Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.54	67.86	66.42	67.71	1,610,021	+0.62(+0.92%)
May 27, 2021	66.77	67.86	66.06	67.10	2,059,130	+0.89(+1.34%)
May 26, 2021	63.83	66.43	63.55	66.21	2,821,188	+2.38(+3.72%)
May 25, 2021	65.49	65.86	63.70	63.83	1,815,551	-1.54(-2.35%)
May 24, 2021	64.96	65.71	63.71	65.37	2,748,305	+0.83(+1.28%)
May 21, 2021	65.88	67.03	64.19	64.54	3,179,224	-0.18(-0.27%)
May 20, 2021	65.75	65.76	63.09	64.72	3,176,947	-1.18(-1.78%)
May 19, 2021	65.32	66.83	63.81	65.89	3,207,988	-1.76(-2.60%)
May 18, 2021	68.21	68.66	66.55	67.65	2,440,563	-0.30(-0.45%)
May 17, 2021	66.30	68.09	65.76	67.96	2,769,069	+1.40(+2.11%)
May 14, 2021	65.70	67.06	64.86	66.55	3,043,587	+2.11(+3.28%)
May 13, 2021	65.96	68.19	63.51	64.44	3,583,696	-2.77(-4.13%)
May 12, 2021	68.14	72.61	66.60	67.21	4,392,754	+0.07(+0.10%)
May 11, 2021	67.01	68.84	65.03	67.15	3,004,164	-2.49(-3.58%)
May 10, 2021	71.91	73.36	69.20	69.64	2,418,848	-1.22(-1.72%)
May 07, 2021	67.82	71.08	67.44	70.86	2,491,304	+1.65(+2.38%)
May 06, 2021	70.19	70.28	67.18	69.21	2,867,183	-0.73(-1.05%)
May 05, 2021	67.37	72.45	66.26	69.94	5,543,893	+3.30(+4.95%)
May 04, 2021	70.55	71.09	65.89	66.64	5,515,571	-3.97(-5.62%)
May 03, 2021	70.24	71.14	69.01	70.61	2,362,504	+1.84(+2.68%)
Apr 30, 2021	70.07	71.60	68.46	68.77	2,041,767	-2.20(-3.09%)
Apr 29, 2021	71.52	73.71	70.32	70.97	2,499,521	+0.56(+0.79%)
Apr 28, 2021	67.27	71.17	67.16	70.41	3,316,715	+3.67(+5.50%)
Apr 27, 2021	65.28	66.98	65.04	66.74	1,547,423	+1.57(+2.40%)
Apr 26, 2021	63.57	65.85	63.57	65.18	1,416,494	+1.12(+1.75%)
Apr 23, 2021	63.85	64.54	62.90	64.06	1,364,347	+0.72(+1.13%)
Apr 22, 2021	63.60	64.07	61.97	63.34	1,536,298	+0.02(+0.03%)
Apr 21, 2021	61.60	63.81	60.87	63.33	2,011,975	+0.83(+1.33%)
Apr 20, 2021	65.00	65.01	61.53	62.49	3,219,167	-2.86(-4.38%)
Apr 19, 2021	65.63	67.24	64.82	65.35	2,085,101	+0.11(+0.17%)
Apr 16, 2021	66.94	67.22	65.15	65.24	1,887,625	-1.30(-1.95%)
Apr 15, 2021	66.61	67.28	65.57	66.54	2,159,278	-1.06(-1.57%)
Apr 14, 2021	64.68	68.51	64.68	67.60	3,518,987	+3.85(+6.05%)
Apr 13, 2021	62.85	64.67	62.27	63.75	2,307,443	+1.58(+2.54%)
Apr 12, 2021	63.56	64.44	61.62	62.16	1,939,812	-0.77(-1.23%)
Apr 09, 2021	63.70	64.40	62.30	62.94	2,167,506	-0.34(-0.53%)
Apr 08, 2021	63.62	63.64	61.91	63.28	3,869,258	-0.93(-1.45%)
Apr 07, 2021	63.13	64.72	63.00	64.21	2,491,093	+0.72(+1.13%)
Apr 06, 2021	64.37	66.42	63.32	63.49	3,009,768	+0.05(+0.08%)
Apr 05, 2021	68.07	68.16	63.24	63.44	4,596,280	-4.90(-7.17%)
Apr 01, 2021	62.42	68.35	62.32	68.34	5,598,223	+6.50(+10.52%)
Mar 31, 2021	62.59	63.27	61.53	61.84	2,982,153	-0.83(-1.33%)
Mar 30, 2021	61.84	63.71	61.10	62.67	1,862,977	+0.20(+0.32%)
Mar 29, 2021	62.85	63.81	61.16	62.47	2,207,236	-1.30(-2.05%)
Mar 26, 2021	64.50	65.09	61.82	63.77	2,564,807	+1.67(+2.70%)
Mar 25, 2021	60.67	62.57	58.50	62.10	3,635,202	-0.50(-0.79%)
Mar 24, 2021	62.50	65.13	62.45	62.59	3,036,349	+1.90(+3.13%)
Mar 23, 2021	60.74	63.34	60.04	60.69	4,449,419	-2.68(-4.22%)
Mar 22, 2021	63.99	64.53	62.41	63.37	3,165,108	-0.42(-0.66%)
Mar 19, 2021	63.54	66.49	62.48	63.79	11,201,675	+0.54(+0.85%)
Mar 18, 2021	67.62	68.66	62.74	63.25	4,205,592	-5.25(-7.66%)
Mar 17, 2021	68.27	69.80	66.48	68.50	3,082,931	-0.57(-0.83%)
Mar 16, 2021	69.00	69.84	66.85	69.07	6,693,457	-1.85(-2.61%)
Mar 15, 2021	69.43	71.02	68.69	70.92	2,534,467	+1.92(+2.78%)
Mar 12, 2021	70.25	71.42	68.73	69.01	2,550,783	-1.71(-2.42%)
Mar 11, 2021	69.25	72.34	68.51	70.71	2,797,564	+2.61(+3.83%)
Mar 10, 2021	68.20	69.63	66.30	68.11	3,345,921	-0.08(-0.11%)
Mar 09, 2021	69.84	70.35	67.26	68.18	4,226,062	-2.64(-3.73%)
Mar 08, 2021	73.12	73.84	68.85	70.82	3,795,957	-0.93(-1.29%)
Mar 05, 2021	70.68	74.68	69.49	71.75	7,826,459	+3.37(+4.93%)
Mar 04, 2021	63.55	69.72	63.54	68.37	6,835,054	+5.74(+9.16%)
Mar 03, 2021	60.64	65.66	60.64	62.64	4,361,872	+3.22(+5.42%)
Mar 02, 2021	61.15	62.03	58.48	59.41	3,098,304	-2.22(-3.60%)

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.