Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.11	63.78	63.04	63.78	245,572	+0.82(+1.30%)
May 27, 2021	62.95	63.29	61.83	62.96	431,031	+0.35(+0.57%)
May 26, 2021	63.50	63.67	62.45	62.60	315,758	-0.43(-0.68%)
May 25, 2021	63.22	63.27	62.35	63.03	446,620	-0.11(-0.17%)
May 24, 2021	62.70	63.20	62.17	63.14	565,444	+0.77(+1.23%)
May 21, 2021	63.23	63.69	62.34	62.38	405,658	-0.52(-0.83%)
May 20, 2021	62.34	63.37	62.34	62.90	485,680	+0.32(+0.51%)
May 19, 2021	62.67	63.50	62.05	62.58	456,404	-0.51(-0.82%)
May 18, 2021	63.31	64.08	63.00	63.09	349,397	-0.52(-0.82%)
May 17, 2021	64.71	64.71	63.48	63.62	310,534	-1.46(-2.24%)
May 14, 2021	65.22	65.50	64.37	65.07	174,317	+0.26(+0.40%)
May 13, 2021	63.78	64.98	63.10	64.81	318,777	+1.48(+2.33%)
May 12, 2021	63.75	64.73	63.25	63.34	372,316	-0.74(-1.16%)
May 11, 2021	64.93	65.20	63.04	64.08	482,521	-2.03(-3.07%)
May 10, 2021	66.79	66.79	65.96	66.11	337,209	+0.99(+1.51%)
May 07, 2021	65.49	66.11	64.74	65.12	225,486	-0.63(-0.97%)
May 06, 2021	64.20	65.96	64.10	65.76	310,470	+0.94(+1.46%)
May 05, 2021	65.13	65.32	63.43	64.81	402,352	-0.48(-0.74%)
May 04, 2021	65.54	65.74	64.53	65.30	623,119	+1.77(+2.79%)
May 03, 2021	63.95	64.21	63.07	63.53	579,422	+0.48(+0.77%)
Apr 30, 2021	61.78	63.73	61.62	63.04	633,593	+2.31(+3.81%)
Apr 29, 2021	60.12	61.85	58.24	60.73	612,440	+3.49(+6.10%)
Apr 28, 2021	57.92	58.16	56.97	57.24	306,798	-0.41(-0.71%)
Apr 27, 2021	57.43	57.84	57.03	57.65	231,454	+0.27(+0.47%)
Apr 26, 2021	56.98	57.60	56.65	57.38	180,281	+0.27(+0.47%)
Apr 23, 2021	56.29	57.33	55.99	57.12	227,327	+0.78(+1.38%)
Apr 22, 2021	57.38	57.41	56.18	56.34	325,323	-1.24(-2.15%)
Apr 21, 2021	57.29	58.37	56.73	57.58	370,030	+0.53(+0.92%)
Apr 20, 2021	57.60	57.89	57.01	57.05	268,390	-0.53(-0.91%)
Apr 19, 2021	57.92	57.99	56.67	57.58	334,910	-0.09(-0.16%)
Apr 16, 2021	58.04	58.04	56.98	57.67	357,519	+0.08(+0.13%)
Apr 15, 2021	57.08	57.66	56.98	57.59	335,987	+0.24(+0.42%)
Apr 14, 2021	57.65	57.83	57.27	57.35	201,537	-0.63(-1.08%)
Apr 13, 2021	58.40	58.45	57.60	57.98	260,346	-0.28(-0.49%)
Apr 12, 2021	59.16	59.16	57.93	58.26	207,151	-0.58(-0.99%)
Apr 09, 2021	58.16	58.88	57.61	58.85	250,802	+0.79(+1.37%)
Apr 08, 2021	58.52	58.66	57.65	58.05	271,046	-0.02(-0.03%)
Apr 07, 2021	59.00	59.00	57.84	58.07	256,933	-0.73(-1.25%)
Apr 06, 2021	57.94	59.08	57.71	58.80	253,749	+0.45(+0.77%)
Apr 05, 2021	57.96	58.97	57.29	58.35	341,689	+1.24(+2.16%)
Apr 01, 2021	58.00	58.41	56.82	57.12	385,306	-0.29(-0.51%)
Mar 31, 2021	56.27	57.82	56.05	57.41	448,907	+1.15(+2.05%)
Mar 30, 2021	56.77	56.99	55.51	56.26	418,226	-0.57(-1.00%)
Mar 29, 2021	56.46	57.62	55.69	56.82	821,606	-0.02(-0.04%)
Mar 26, 2021	54.45	58.44	54.09	56.85	771,809	+3.01(+5.60%)
Mar 25, 2021	52.89	54.26	52.17	53.84	458,905	+0.63(+1.19%)
Mar 24, 2021	54.25	54.69	53.02	53.20	359,783	-1.17(-2.15%)
Mar 23, 2021	54.11	54.80	54.02	54.37	291,317	+0.00(+0.00%)
Mar 22, 2021	53.76	54.55	53.25	54.37	304,825	+0.60(+1.12%)
Mar 19, 2021	53.02	54.03	52.74	53.77	878,526	+0.73(+1.37%)
Mar 18, 2021	52.67	53.46	51.71	53.04	238,670	+0.03(+0.06%)
Mar 17, 2021	52.01	53.16	51.47	53.01	331,505	+1.08(+2.07%)
Mar 16, 2021	52.62	52.84	51.36	51.93	284,731	-1.21(-2.28%)
Mar 15, 2021	53.84	54.59	52.43	53.14	273,025	-0.65(-1.21%)
Mar 12, 2021	51.95	54.04	51.45	53.79	407,104	+2.05(+3.95%)
Mar 11, 2021	51.06	51.76	50.17	51.75	376,504	+0.75(+1.47%)
Mar 10, 2021	50.11	51.42	49.66	51.00	312,414	+0.99(+1.98%)
Mar 09, 2021	49.79	50.29	48.88	50.01	331,678	+0.54(+1.08%)
Mar 08, 2021	48.10	50.25	47.85	49.48	452,532	+1.34(+2.78%)
Mar 05, 2021	47.45	48.61	47.03	48.14	576,311	+0.69(+1.46%)
Mar 04, 2021	47.85	48.84	46.84	47.45	496,861	-0.07(-0.14%)
Mar 03, 2021	48.31	48.87	47.25	47.51	414,524	-0.77(-1.59%)
Mar 02, 2021	49.68	49.98	48.20	48.28	407,529	-1.47(-2.95%)

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.