Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.84	65.84	64.28	65.69	281,338	+0.24(+0.37%)
May 27, 2021	65.70	66.05	64.90	65.45	226,421	+0.70(+1.08%)
May 26, 2021	63.95	65.23	63.85	64.75	221,366	+0.74(+1.16%)
May 25, 2021	65.00	66.29	63.78	64.01	207,411	-0.72(-1.11%)
May 24, 2021	64.59	65.26	63.50	64.73	157,459	+0.38(+0.59%)
May 21, 2021	64.67	65.20	64.03	64.35	207,242	+0.58(+0.91%)
May 20, 2021	63.45	63.80	62.23	63.77	181,045	+0.12(+0.19%)
May 19, 2021	63.59	63.91	61.60	63.65	322,183	-1.07(-1.65%)
May 18, 2021	66.93	66.93	64.65	64.72	400,216	-2.05(-3.07%)
May 17, 2021	65.63	66.87	64.33	66.77	219,746	+0.90(+1.37%)
May 14, 2021	65.29	66.37	64.14	65.87	272,173	+1.01(+1.56%)
May 13, 2021	62.41	65.31	61.61	64.86	230,753	+1.95(+3.10%)
May 12, 2021	65.61	66.26	62.63	62.91	570,919	-3.09(-4.68%)
May 11, 2021	66.31	66.50	63.12	66.00	510,234	+0.00(+0.00%)
May 10, 2021	67.84	68.07	66.00	66.00	439,967	-1.69(-2.50%)
May 07, 2021	64.59	68.05	64.37	67.69	359,467	+2.44(+3.74%)
May 06, 2021	63.48	65.38	62.35	65.25	433,885	+2.03(+3.21%)
May 05, 2021	63.48	63.95	61.60	63.22	286,576	+0.34(+0.54%)
May 04, 2021	62.42	63.44	61.10	62.88	407,167	+0.05(+0.08%)
May 03, 2021	63.03	63.31	60.22	62.83	746,441	+3.82(+6.47%)
Apr 30, 2021	63.60	64.01	58.50	59.01	451,900	-4.67(-7.33%)
Apr 29, 2021	65.71	65.88	61.84	63.68	420,115	-1.91(-2.91%)
Apr 28, 2021	65.00	65.89	64.53	65.59	240,984	+0.78(+1.20%)
Apr 27, 2021	64.03	64.88	63.23	64.81	249,745	+0.69(+1.08%)
Apr 26, 2021	64.54	64.98	63.72	64.12	189,982	+0.67(+1.06%)
Apr 23, 2021	62.51	64.00	62.51	63.45	215,600	+1.43(+2.31%)
Apr 22, 2021	62.70	63.96	61.72	62.02	238,825	-0.46(-0.74%)
Apr 21, 2021	60.60	62.96	59.60	62.48	295,696	+1.85(+3.05%)
Apr 20, 2021	61.75	62.46	60.01	60.63	383,536	-1.93(-3.09%)
Apr 19, 2021	62.30	63.06	61.76	62.56	260,202	-0.39(-0.62%)
Apr 16, 2021	63.91	64.15	62.44	62.95	211,900	+0.19(+0.30%)
Apr 15, 2021	61.79	62.77	60.52	62.76	229,723	+1.70(+2.78%)
Apr 14, 2021	60.53	62.16	59.26	61.06	276,091	+0.34(+0.56%)
Apr 13, 2021	61.68	61.68	59.97	60.72	355,816	-1.21(-1.95%)
Apr 12, 2021	61.00	62.03	60.13	61.93	154,125	+1.13(+1.86%)
Apr 09, 2021	59.45	60.92	59.01	60.80	289,000	+1.36(+2.29%)
Apr 08, 2021	59.37	59.83	57.60	59.44	274,977	-0.20(-0.34%)
Apr 07, 2021	59.86	60.23	56.72	59.64	620,892	-0.12(-0.20%)
Apr 06, 2021	58.72	60.11	58.72	59.76	442,305	+0.74(+1.25%)
Apr 05, 2021	57.71	59.20	57.16	59.02	381,305	+2.19(+3.85%)
Apr 01, 2021	55.75	57.01	55.49	56.83	258,800	+1.51(+2.73%)
Mar 31, 2021	55.69	56.20	54.20	55.32	490,688	-0.15(-0.27%)
Mar 30, 2021	53.70	55.50	53.53	55.47	382,378	+1.77(+3.30%)
Mar 29, 2021	55.21	55.56	53.21	53.70	455,319	-2.04(-3.66%)
Mar 26, 2021	55.67	56.75	54.69	55.74	363,800	+0.98(+1.79%)
Mar 25, 2021	53.91	55.19	51.96	54.76	444,392	+0.92(+1.71%)
Mar 24, 2021	55.82	57.09	53.79	53.84	401,628	-0.77(-1.41%)
Mar 23, 2021	56.92	57.40	54.08	54.61	404,289	-3.19(-5.52%)
Mar 22, 2021	59.57	59.57	56.49	57.80	344,072	-1.20(-2.03%)
Mar 19, 2021	59.66	60.22	58.08	59.00	704,800	-1.22(-2.03%)
Mar 18, 2021	60.86	63.54	59.97	60.22	283,211	-1.24(-2.02%)
Mar 17, 2021	61.30	62.00	60.57	61.46	223,304	-0.01(-0.02%)
Mar 16, 2021	62.77	63.22	59.62	61.47	329,354	-1.58(-2.51%)
Mar 15, 2021	63.46	63.46	61.80	63.05	329,325	-0.44(-0.69%)
Mar 12, 2021	63.93	64.34	62.37	63.49	353,300	-0.24(-0.38%)
Mar 11, 2021	63.06	64.98	62.85	63.73	363,836	+1.03(+1.64%)
Mar 10, 2021	61.32	63.39	60.52	62.70	435,072	+2.27(+3.76%)
Mar 09, 2021	61.89	62.88	60.01	60.43	556,440	-0.78(-1.27%)
Mar 08, 2021	62.44	63.10	60.89	61.21	236,821	-0.53(-0.86%)
Mar 05, 2021	59.96	61.88	57.96	61.74	338,100	+3.43(+5.88%)
Mar 04, 2021	59.59	59.91	57.07	58.31	308,404	-2.18(-3.60%)
Mar 03, 2021	61.47	62.43	60.43	60.49	340,864	-0.35(-0.58%)
Mar 02, 2021	61.24	61.97	60.16	60.84	307,584	-0.63(-1.02%)

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.