Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.27	70.35	69.19	70.28	406,252	+0.71(+1.03%)
May 27, 2021	69.76	69.80	69.21	69.56	394,693	+0.40(+0.58%)
May 26, 2021	68.66	69.66	68.06	69.16	320,032	+0.77(+1.13%)
May 25, 2021	69.71	70.20	68.38	68.39	223,564	-1.44(-2.06%)
May 24, 2021	69.67	70.03	69.37	69.83	170,916	+0.22(+0.31%)
May 21, 2021	69.67	70.38	69.30	69.61	192,492	+0.50(+0.72%)
May 20, 2021	69.34	69.57	68.77	69.11	237,567	+0.24(+0.35%)
May 19, 2021	67.48	69.27	66.66	68.87	317,530	+0.79(+1.16%)
May 18, 2021	69.35	69.53	68.00	68.08	360,272	-1.52(-2.18%)
May 17, 2021	69.33	70.29	69.18	69.60	307,889	+0.16(+0.23%)
May 14, 2021	68.49	69.92	68.20	69.44	479,633	+1.62(+2.39%)
May 13, 2021	66.38	68.53	66.06	67.82	692,437	+1.78(+2.70%)
May 12, 2021	62.00	66.13	62.00	66.03	1,259,216	+4.20(+6.80%)
May 11, 2021	61.91	62.49	61.02	61.83	614,925	-0.87(-1.39%)
May 10, 2021	63.96	64.76	62.67	62.70	472,054	-1.08(-1.69%)
May 07, 2021	62.35	63.90	62.23	63.78	346,448	+0.94(+1.49%)
May 06, 2021	62.35	62.87	61.65	62.84	308,155	+0.52(+0.83%)
May 05, 2021	62.15	62.85	61.43	62.33	347,192	+0.39(+0.64%)
May 04, 2021	62.03	62.37	61.56	61.93	462,124	-0.45(-0.72%)
May 03, 2021	62.34	62.84	61.66	62.38	279,808	+0.20(+0.32%)
Apr 30, 2021	63.72	63.97	61.88	62.19	552,440	-2.05(-3.18%)
Apr 29, 2021	64.95	65.71	64.04	64.23	318,712	-0.20(-0.31%)
Apr 28, 2021	65.00	65.29	64.12	64.43	238,736	-0.50(-0.77%)
Apr 27, 2021	64.29	65.15	63.94	64.93	213,501	+0.62(+0.96%)
Apr 26, 2021	65.69	66.04	64.29	64.31	305,992	-1.15(-1.76%)
Apr 23, 2021	63.77	66.29	63.77	65.46	378,097	+1.64(+2.57%)
Apr 22, 2021	64.42	64.48	63.36	63.82	509,024	-0.18(-0.28%)
Apr 21, 2021	63.09	64.13	62.80	64.00	244,319	+0.89(+1.41%)
Apr 20, 2021	64.06	64.16	62.74	63.11	529,430	-0.96(-1.49%)
Apr 19, 2021	63.71	64.26	63.00	64.06	399,995	+0.69(+1.10%)
Apr 16, 2021	62.83	63.60	62.49	63.37	341,545	+1.29(+2.09%)
Apr 15, 2021	62.17	62.17	61.02	62.07	273,276	+0.07(+0.11%)
Apr 14, 2021	61.32	62.78	61.23	62.01	219,796	+0.69(+1.12%)
Apr 13, 2021	62.61	62.61	61.15	61.32	223,599	-1.30(-2.08%)
Apr 12, 2021	61.74	63.11	61.52	62.63	232,263	+0.82(+1.32%)
Apr 09, 2021	62.05	62.27	61.18	61.81	291,565	-0.45(-0.72%)
Apr 08, 2021	64.28	64.28	61.94	62.26	355,770	-1.93(-3.01%)
Apr 07, 2021	64.65	65.04	63.92	64.19	291,560	-0.23(-0.36%)
Apr 06, 2021	65.23	65.55	64.31	64.43	217,417	-0.87(-1.34%)
Apr 05, 2021	64.85	65.36	64.10	65.30	306,153	+0.90(+1.40%)
Apr 01, 2021	62.53	64.43	62.44	64.40	306,378	+1.99(+3.19%)
Mar 31, 2021	63.21	63.39	61.75	62.41	524,120	-0.70(-1.11%)
Mar 30, 2021	62.87	63.65	62.87	63.12	278,244	+0.09(+0.15%)
Mar 29, 2021	63.23	63.83	62.52	63.02	308,199	-0.34(-0.53%)
Mar 26, 2021	62.22	63.37	61.83	63.36	297,533	+1.40(+2.26%)
Mar 25, 2021	61.81	62.27	60.73	61.96	310,862	+0.01(+0.02%)
Mar 24, 2021	61.99	62.93	61.84	61.95	360,095	+0.20(+0.32%)
Mar 23, 2021	61.80	62.52	61.34	61.75	364,056	-0.14(-0.23%)
Mar 22, 2021	62.30	62.51	61.61	61.90	275,658	-0.89(-1.42%)
Mar 19, 2021	63.57	63.59	61.27	62.79	1,074,829	-1.10(-1.72%)
Mar 18, 2021	63.49	65.25	63.33	63.88	433,871	+0.15(+0.24%)
Mar 17, 2021	63.98	64.02	62.99	63.73	385,019	-0.10(-0.16%)
Mar 16, 2021	64.24	64.26	63.42	63.84	328,855	-0.18(-0.28%)
Mar 15, 2021	63.95	64.11	63.12	64.02	279,567	-0.05(-0.07%)
Mar 12, 2021	63.90	64.93	63.75	64.06	356,464	+0.16(+0.25%)
Mar 11, 2021	63.12	64.17	62.96	63.90	260,329	+0.73(+1.16%)
Mar 10, 2021	63.85	64.16	62.88	63.17	351,658	-0.30(-0.47%)
Mar 09, 2021	63.43	64.78	63.43	63.47	693,271	+0.26(+0.42%)
Mar 08, 2021	61.47	63.65	61.17	63.21	422,232	+2.09(+3.42%)
Mar 05, 2021	61.77	62.13	60.30	61.12	794,985	-0.15(-0.24%)
Mar 04, 2021	60.84	62.05	60.57	61.27	679,090	+0.30(+0.49%)
Mar 03, 2021	60.48	62.01	60.31	60.97	466,090	+0.52(+0.85%)
Mar 02, 2021	61.25	61.25	60.32	60.45	383,282	-0.62(-1.01%)

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.