Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.70	64.16	61.54	62.68	1,062,594	-0.95(-1.50%)
May 27, 2021	62.69	64.55	61.85	63.63	1,719,711	+1.67(+2.70%)
May 26, 2021	59.79	61.99	59.79	61.96	1,676,632	+2.10(+3.51%)
May 25, 2021	60.03	60.48	58.56	59.86	2,460,660	+0.56(+0.95%)
May 24, 2021	58.41	59.83	58.01	59.29	1,528,614	+1.43(+2.47%)
May 21, 2021	58.61	59.26	57.65	57.86	1,027,114	-0.21(-0.37%)
May 20, 2021	58.14	58.42	55.97	58.08	1,601,764	+0.10(+0.17%)
May 19, 2021	58.03	58.61	56.87	57.98	1,021,906	-1.35(-2.28%)
May 18, 2021	59.29	60.96	58.80	59.33	1,202,808	+0.45(+0.76%)
May 17, 2021	59.70	59.83	57.41	58.88	1,162,801	-1.28(-2.12%)
May 14, 2021	59.34	60.98	58.99	60.16	1,179,166	+1.34(+2.28%)
May 13, 2021	57.30	59.24	56.86	58.82	1,608,119	+1.98(+3.48%)
May 12, 2021	60.58	61.76	56.20	56.84	1,740,940	-4.73(-7.68%)
May 11, 2021	60.74	63.03	60.74	61.57	1,119,166	-0.92(-1.48%)
May 10, 2021	65.44	65.71	62.45	62.50	1,095,035	-3.40(-5.16%)
May 07, 2021	64.60	66.25	63.66	65.89	714,197	+1.70(+2.65%)
May 06, 2021	64.78	65.03	62.40	64.19	938,920	-0.79(-1.21%)
May 05, 2021	64.88	66.04	64.08	64.98	859,104	+0.90(+1.40%)
May 04, 2021	65.47	65.68	62.61	64.08	1,167,541	-1.58(-2.40%)
May 03, 2021	65.40	66.04	64.25	65.66	848,005	+1.27(+1.97%)
Apr 30, 2021	64.01	64.62	63.15	64.39	894,452	-0.31(-0.48%)
Apr 29, 2021	66.81	67.35	63.30	64.70	1,431,685	-1.87(-2.81%)
Apr 28, 2021	69.11	69.11	65.38	66.57	1,831,217	-0.57(-0.86%)
Apr 27, 2021	66.50	67.52	65.49	67.15	1,473,508	+1.67(+2.56%)
Apr 26, 2021	65.49	66.43	65.08	65.47	786,279	+0.40(+0.61%)
Apr 23, 2021	63.95	65.46	63.23	65.07	1,033,135	+1.58(+2.48%)
Apr 22, 2021	63.58	64.84	62.99	63.50	798,245	-0.09(-0.14%)
Apr 21, 2021	61.30	63.77	60.43	63.59	740,496	+2.20(+3.58%)
Apr 20, 2021	61.80	62.07	59.14	61.39	807,743	-0.68(-1.10%)
Apr 19, 2021	63.35	64.21	61.46	62.07	909,137	-1.81(-2.83%)
Apr 16, 2021	64.33	65.05	63.78	63.88	1,096,929	+0.47(+0.74%)
Apr 15, 2021	63.10	63.43	61.50	63.41	661,152	+0.99(+1.59%)
Apr 14, 2021	62.13	63.48	61.77	62.42	489,630	+0.54(+0.87%)
Apr 13, 2021	61.10	62.42	60.28	61.88	722,873	+0.18(+0.28%)
Apr 12, 2021	61.87	62.41	60.61	61.71	508,731	-0.65(-1.05%)
Apr 09, 2021	61.82	63.09	60.51	62.36	662,595	+0.33(+0.53%)
Apr 08, 2021	61.46	62.19	59.89	62.03	790,472	+1.14(+1.87%)
Apr 07, 2021	60.75	61.63	60.31	60.89	531,229	-0.37(-0.60%)
Apr 06, 2021	60.92	62.15	60.46	61.26	834,354	+0.99(+1.65%)
Apr 05, 2021	61.40	61.92	59.68	60.27	1,068,730	+0.37(+0.62%)
Apr 01, 2021	58.57	60.31	58.11	59.90	1,242,289	+2.50(+4.36%)
Mar 31, 2021	57.58	58.11	57.19	57.39	1,351,750	-0.08(-0.14%)
Mar 30, 2021	55.26	57.86	55.26	57.47	759,126	+2.11(+3.82%)
Mar 29, 2021	57.74	58.45	55.21	55.36	917,845	-3.02(-5.17%)
Mar 26, 2021	59.31	59.38	56.42	58.38	861,476	-0.26(-0.45%)
Mar 25, 2021	54.37	58.96	53.73	58.64	1,292,412	+3.13(+5.65%)
Mar 24, 2021	58.34	59.74	55.49	55.51	1,384,360	-1.71(-2.99%)
Mar 23, 2021	58.67	59.43	56.60	57.22	1,274,498	-1.72(-2.92%)
Mar 22, 2021	60.94	61.17	58.89	58.94	829,043	-1.99(-3.26%)
Mar 19, 2021	59.28	61.46	58.90	60.93	1,639,641	+1.62(+2.72%)
Mar 18, 2021	62.31	62.81	58.93	59.31	1,127,469	-3.54(-5.64%)
Mar 17, 2021	60.21	62.87	59.64	62.86	1,220,938	+2.16(+3.56%)
Mar 16, 2021	62.70	63.07	59.84	60.69	835,427	-2.46(-3.90%)
Mar 15, 2021	63.39	64.85	62.51	63.16	894,613	+0.91(+1.47%)
Mar 12, 2021	63.67	64.41	61.86	62.24	1,012,178	-1.62(-2.53%)
Mar 11, 2021	60.17	64.20	59.13	63.86	1,588,219	+4.59(+7.75%)
Mar 10, 2021	57.26	59.49	56.83	59.26	1,237,372	+2.44(+4.30%)
Mar 09, 2021	60.58	61.03	56.70	56.82	1,265,779	-2.53(-4.26%)
Mar 08, 2021	59.18	61.19	58.30	59.35	1,778,050	+0.54(+0.91%)
Mar 05, 2021	58.26	58.93	52.74	58.82	1,804,108	+1.59(+2.77%)
Mar 04, 2021	58.87	59.57	54.67	57.23	2,225,568	-2.05(-3.46%)
Mar 03, 2021	60.80	61.85	59.26	59.28	1,222,712	-1.01(-1.68%)
Mar 02, 2021	60.32	61.65	59.57	60.30	1,349,559	-0.18(-0.29%)

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.