Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.71	68.71	67.20	67.37	1,079,763	-1.20(-1.75%)
May 27, 2021	68.19	69.62	67.11	68.57	1,786,573	+0.51(+0.75%)
May 26, 2021	66.90	68.33	66.87	68.06	1,020,416	+2.16(+3.28%)
May 25, 2021	66.90	67.26	65.72	65.90	987,360	-0.42(-0.63%)
May 24, 2021	66.72	67.08	65.76	66.32	952,958	-0.02(-0.03%)
May 21, 2021	66.33	67.37	65.95	66.34	1,629,110	+0.45(+0.68%)
May 20, 2021	65.16	66.45	65.08	65.89	1,463,587	+0.85(+1.31%)
May 19, 2021	61.00	65.10	60.63	65.04	1,997,438	+2.39(+3.81%)
May 18, 2021	62.27	63.81	61.82	62.65	1,687,843	-0.92(-1.45%)
May 17, 2021	62.82	64.39	62.34	63.57	1,711,470	-0.10(-0.16%)
May 14, 2021	61.88	64.03	61.02	63.67	1,950,046	+2.17(+3.53%)
May 13, 2021	60.81	61.78	59.58	61.50	2,238,198	+1.08(+1.79%)
May 12, 2021	61.44	62.84	60.05	60.42	3,402,048	-4.04(-6.27%)
May 11, 2021	59.48	65.00	59.25	64.46	2,390,061	+2.45(+3.95%)
May 10, 2021	63.25	63.73	61.56	62.01	2,075,498	-1.63(-2.56%)
May 07, 2021	60.51	64.40	59.92	63.64	2,701,975	+3.73(+6.23%)
May 06, 2021	59.82	63.07	58.82	59.91	6,421,826	-4.68(-7.25%)
May 05, 2021	66.72	67.07	64.15	64.59	3,112,589	+0.03(+0.05%)
May 04, 2021	66.01	66.23	63.58	64.56	2,111,145	-2.47(-3.68%)
May 03, 2021	68.19	68.39	66.30	67.03	2,305,999	-0.11(-0.16%)
Apr 30, 2021	70.63	71.19	66.57	67.14	3,607,000	-4.79(-6.66%)
Apr 29, 2021	76.14	76.14	70.77	71.93	2,415,494	-2.63(-3.53%)
Apr 28, 2021	75.47	75.71	73.75	74.56	1,780,785	-1.02(-1.35%)
Apr 27, 2021	77.83	78.09	75.52	75.58	1,418,307	-2.27(-2.92%)
Apr 26, 2021	77.80	78.34	77.13	77.85	1,275,455	-0.02(-0.03%)
Apr 23, 2021	76.69	79.12	76.37	77.87	1,864,400	+1.86(+2.45%)
Apr 22, 2021	77.36	78.43	75.60	76.01	2,695,856	-0.50(-0.65%)
Apr 21, 2021	75.55	76.97	74.75	76.51	1,687,426	+0.74(+0.98%)
Apr 20, 2021	76.78	78.70	74.87	75.77	4,518,725	-1.26(-1.64%)
Apr 19, 2021	80.92	81.61	76.56	77.03	2,194,958	-4.39(-5.39%)
Apr 16, 2021	81.98	82.52	80.59	81.42	1,512,500	-0.25(-0.31%)
Apr 15, 2021	82.67	83.45	81.15	81.67	1,703,555	+0.39(+0.48%)
Apr 14, 2021	79.76	82.75	79.20	81.28	2,722,567	+2.19(+2.77%)
Apr 13, 2021	80.51	81.73	78.27	79.09	1,975,084	-0.91(-1.14%)
Apr 12, 2021	78.84	82.22	77.60	80.00	4,141,861	+3.79(+4.97%)
Apr 09, 2021	75.53	76.62	75.07	76.21	1,255,900	-0.01(-0.01%)
Apr 08, 2021	75.58	76.39	74.89	76.22	1,913,052	+1.87(+2.52%)
Apr 07, 2021	74.78	76.13	74.14	74.35	1,578,071	-1.12(-1.48%)
Apr 06, 2021	75.26	76.09	74.51	75.47	3,016,701	+0.21(+0.28%)
Apr 05, 2021	72.31	75.69	71.83	75.26	3,054,652	+3.86(+5.41%)
Apr 01, 2021	69.69	71.72	69.62	71.40	2,062,000	+3.03(+4.43%)
Mar 31, 2021	67.51	69.13	66.59	68.37	1,739,015	+1.79(+2.69%)
Mar 30, 2021	65.95	66.82	63.72	66.58	1,939,584	-0.21(-0.31%)
Mar 29, 2021	70.00	70.80	66.63	66.79	2,750,658	-3.76(-5.33%)
Mar 26, 2021	67.65	70.65	66.62	70.55	3,105,100	+3.81(+5.71%)
Mar 25, 2021	62.56	67.79	62.08	66.74	6,849,998	-0.52(-0.77%)
Mar 24, 2021	67.32	71.99	64.07	67.26	6,624,471	+1.41(+2.14%)
Mar 23, 2021	67.65	68.00	65.25	65.85	2,275,039	-1.62(-2.40%)
Mar 22, 2021	69.53	69.97	67.24	67.47	2,068,773	-1.59(-2.30%)
Mar 19, 2021	67.77	70.18	66.53	69.06	3,525,500	+0.63(+0.92%)
Mar 18, 2021	70.58	72.74	68.00	68.43	2,216,622	-4.96(-6.76%)
Mar 17, 2021	71.17	73.93	70.80	73.39	1,814,542	+1.59(+2.21%)
Mar 16, 2021	72.00	72.73	70.65	71.80	1,442,372	+0.70(+0.98%)
Mar 15, 2021	71.33	71.61	69.44	71.10	2,904,275	-0.36(-0.50%)
Mar 12, 2021	74.24	74.88	70.70	71.46	3,727,000	-5.05(-6.60%)
Mar 11, 2021	75.26	77.11	75.07	76.51	1,605,769	+3.41(+4.66%)
Mar 10, 2021	74.97	76.81	72.96	73.10	1,613,489	-0.68(-0.92%)
Mar 09, 2021	75.16	75.53	73.12	73.78	2,481,890	+2.11(+2.94%)
Mar 08, 2021	74.70	76.30	71.13	71.67	2,386,764	-2.94(-3.94%)
Mar 05, 2021	76.64	77.62	69.64	74.61	2,503,600	-1.00(-1.32%)
Mar 04, 2021	80.04	80.75	73.53	75.61	1,827,922	-5.03(-6.24%)
Mar 03, 2021	84.32	85.94	80.17	80.64	1,145,908	-4.31(-5.07%)
Mar 02, 2021	87.84	88.11	84.84	84.95	874,459	-1.86(-2.14%)

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.