Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.91	66.10	63.50	65.92	141,641	+1.90(+2.96%)
May 27, 2021	63.22	64.63	63.16	64.03	99,172	+1.47(+2.35%)
May 26, 2021	62.78	63.45	62.07	62.56	126,097	+0.28(+0.45%)
May 25, 2021	64.88	65.10	62.14	62.28	186,124	-2.60(-4.00%)
May 24, 2021	65.91	65.91	64.51	64.88	107,826	-0.63(-0.97%)
May 21, 2021	64.93	66.15	64.75	65.51	278,692	+0.98(+1.52%)
May 20, 2021	65.67	66.50	64.09	64.53	119,244	-1.37(-2.07%)
May 19, 2021	65.15	66.00	63.94	65.90	98,132	-0.49(-0.74%)
May 18, 2021	68.13	68.48	66.37	66.39	149,495	-1.36(-2.00%)
May 17, 2021	67.46	68.29	65.94	67.74	80,698	-0.56(-0.82%)
May 14, 2021	67.46	68.30	66.91	68.30	101,933	+1.12(+1.66%)
May 13, 2021	64.00	67.36	63.72	67.18	120,959	+3.18(+4.98%)
May 12, 2021	64.81	66.09	63.18	64.00	122,788	-1.24(-1.90%)
May 11, 2021	63.96	65.85	63.03	65.24	112,721	-0.11(-0.16%)
May 10, 2021	67.00	67.32	64.91	65.35	133,406	-1.66(-2.48%)
May 07, 2021	65.15	67.12	64.40	67.01	146,235	+2.06(+3.16%)
May 06, 2021	64.31	65.91	63.20	64.96	264,197	+1.61(+2.55%)
May 05, 2021	69.15	69.15	59.91	63.34	1,065,725	-10.67(-14.42%)
May 04, 2021	73.82	74.92	71.86	74.01	127,540	+0.00(+0.00%)
May 03, 2021	73.00	74.23	72.08	74.01	128,071	+1.97(+2.73%)
Apr 30, 2021	73.38	74.19	71.48	72.04	94,537	-1.91(-2.58%)
Apr 29, 2021	75.34	76.83	73.38	73.96	51,584	-0.89(-1.19%)
Apr 28, 2021	75.70	76.84	74.83	74.85	76,875	-1.22(-1.60%)
Apr 27, 2021	75.94	76.65	74.85	76.07	132,046	+0.22(+0.29%)
Apr 26, 2021	75.59	76.24	74.97	75.85	74,167	+0.85(+1.14%)
Apr 23, 2021	73.25	75.49	73.25	74.99	138,370	+1.94(+2.66%)
Apr 22, 2021	74.00	74.31	72.66	73.05	108,102	-1.05(-1.41%)
Apr 21, 2021	72.91	74.48	72.49	74.10	74,748	+1.50(+2.06%)
Apr 20, 2021	74.83	75.24	71.35	72.60	193,962	-2.68(-3.56%)
Apr 19, 2021	74.16	75.87	73.41	75.28	188,090	+1.04(+1.40%)
Apr 16, 2021	72.97	74.50	72.97	74.24	132,123	+2.01(+2.78%)
Apr 15, 2021	72.93	72.93	71.55	72.24	50,348	-0.01(-0.01%)
Apr 14, 2021	72.28	72.95	72.10	72.25	72,577	+0.21(+0.29%)
Apr 13, 2021	73.37	73.45	71.68	72.03	106,724	-1.40(-1.91%)
Apr 12, 2021	72.86	73.71	72.20	73.44	67,025	+0.58(+0.79%)
Apr 09, 2021	72.35	73.04	72.02	72.86	82,355	+0.73(+1.01%)
Apr 08, 2021	72.39	72.39	71.55	72.13	113,956	-0.03(-0.04%)
Apr 07, 2021	74.18	74.63	71.56	72.16	101,422	-2.00(-2.69%)
Apr 06, 2021	74.53	76.47	74.09	74.16	87,168	-0.59(-0.78%)
Apr 05, 2021	75.19	75.60	73.86	74.74	150,891	+0.79(+1.06%)
Apr 01, 2021	72.62	74.21	72.20	73.96	131,915	+1.52(+2.09%)
Mar 31, 2021	74.24	75.35	71.58	72.44	209,708	-1.46(-1.98%)
Mar 30, 2021	70.78	74.10	70.76	73.90	197,255	+3.15(+4.45%)
Mar 29, 2021	72.18	75.65	70.66	70.75	163,976	-2.53(-3.45%)
Mar 26, 2021	68.75	73.49	68.75	73.27	442,181	+5.42(+7.98%)
Mar 25, 2021	65.40	67.91	64.56	67.86	119,452	+1.74(+2.63%)
Mar 24, 2021	67.29	69.14	66.01	66.12	98,977	-0.32(-0.48%)
Mar 23, 2021	68.06	68.45	66.23	66.44	130,789	-2.37(-3.45%)
Mar 22, 2021	69.05	69.82	68.03	68.81	101,158	-0.10(-0.14%)
Mar 19, 2021	70.63	71.04	67.93	68.90	308,600	-2.51(-3.51%)
Mar 18, 2021	72.43	74.52	70.89	71.41	108,757	-1.28(-1.76%)
Mar 17, 2021	72.67	72.97	71.67	72.69	80,140	-0.21(-0.29%)
Mar 16, 2021	74.18	74.31	72.61	72.90	133,706	-1.28(-1.72%)
Mar 15, 2021	73.79	74.65	72.85	74.18	170,357	+0.06(+0.08%)
Mar 12, 2021	72.03	74.32	71.32	74.12	122,961	+2.08(+2.89%)
Mar 11, 2021	72.29	72.44	70.36	72.03	141,830	+1.10(+1.55%)
Mar 10, 2021	68.87	71.61	68.33	70.94	134,729	+2.52(+3.69%)
Mar 09, 2021	68.61	68.61	67.75	68.41	222,651	+0.33(+0.48%)
Mar 08, 2021	69.28	69.60	67.26	68.09	355,052	-0.42(-0.62%)
Mar 05, 2021	67.70	68.90	64.78	68.51	166,113	+1.89(+2.84%)
Mar 04, 2021	68.78	69.94	66.25	66.62	162,274	-2.15(-3.12%)
Mar 03, 2021	67.87	69.62	67.72	68.77	79,113	+0.70(+1.03%)
Mar 02, 2021	70.46	71.35	67.86	68.07	180,059	-1.00(-1.44%)

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.