Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.77	64.22	61.60	62.74	1,061,520	-0.96(-1.50%)
May 27, 2021	62.75	64.61	61.92	63.70	1,717,972	+1.68(+2.70%)
May 26, 2021	59.85	62.05	59.85	62.02	1,674,937	+2.10(+3.51%)
May 25, 2021	60.09	60.54	58.62	59.92	2,458,173	+0.57(+0.95%)
May 24, 2021	58.47	59.89	58.07	59.35	1,527,069	+1.43(+2.47%)
May 21, 2021	58.67	59.32	57.71	57.92	1,026,076	-0.21(-0.37%)
May 20, 2021	58.20	58.48	56.03	58.13	1,600,145	+0.10(+0.17%)
May 19, 2021	58.09	58.67	56.93	58.04	1,020,872	-1.35(-2.28%)
May 18, 2021	59.35	61.02	58.86	59.39	1,201,592	+0.45(+0.76%)
May 17, 2021	59.76	59.89	57.47	58.94	1,161,626	-1.28(-2.12%)
May 14, 2021	59.40	61.04	59.05	60.22	1,177,974	+1.34(+2.28%)
May 13, 2021	57.35	59.30	56.91	58.88	1,606,493	+1.98(+3.48%)
May 12, 2021	60.64	61.82	56.25	56.90	1,739,180	-4.74(-7.68%)
May 11, 2021	60.80	63.09	60.80	61.63	1,118,035	-0.93(-1.48%)
May 10, 2021	65.51	65.77	62.51	62.56	1,093,928	-3.40(-5.16%)
May 07, 2021	64.66	66.31	63.73	65.96	713,475	+1.71(+2.65%)
May 06, 2021	64.85	65.09	62.47	64.25	937,971	-0.79(-1.21%)
May 05, 2021	64.95	66.11	64.15	65.04	858,236	+0.90(+1.40%)
May 04, 2021	65.54	65.75	62.68	64.15	1,166,361	-1.58(-2.40%)
May 03, 2021	65.46	66.11	64.31	65.73	847,147	+1.27(+1.97%)
Apr 30, 2021	64.08	64.68	63.21	64.46	893,548	-0.31(-0.48%)
Apr 29, 2021	66.88	67.42	63.37	64.77	1,430,238	-1.87(-2.81%)
Apr 28, 2021	69.18	69.18	65.44	66.64	1,829,366	-0.57(-0.86%)
Apr 27, 2021	66.56	67.59	65.56	67.22	1,472,018	+1.68(+2.56%)
Apr 26, 2021	65.56	66.50	65.15	65.54	785,485	+0.40(+0.61%)
Apr 23, 2021	64.01	65.53	63.29	65.14	1,032,090	+1.58(+2.48%)
Apr 22, 2021	63.64	64.91	63.06	63.56	797,438	-0.09(-0.14%)
Apr 21, 2021	61.36	63.83	60.49	63.65	739,747	+2.20(+3.58%)
Apr 20, 2021	61.87	62.13	59.20	61.45	806,927	-0.68(-1.10%)
Apr 19, 2021	63.42	64.28	61.53	62.13	908,218	-1.81(-2.83%)
Apr 16, 2021	64.40	65.11	63.85	63.94	1,095,820	+0.47(+0.74%)
Apr 15, 2021	63.16	63.49	61.57	63.47	660,483	+0.99(+1.59%)
Apr 14, 2021	62.19	63.54	61.84	62.48	489,135	+0.54(+0.87%)
Apr 13, 2021	61.16	62.48	60.34	61.94	722,142	+0.18(+0.28%)
Apr 12, 2021	61.93	62.47	60.67	61.77	508,217	-0.65(-1.05%)
Apr 09, 2021	61.89	63.15	60.57	62.42	661,925	+0.33(+0.53%)
Apr 08, 2021	61.53	62.26	59.95	62.09	789,673	+1.14(+1.87%)
Apr 07, 2021	60.81	61.69	60.38	60.95	530,691	-0.37(-0.60%)
Apr 06, 2021	60.98	62.22	60.52	61.32	833,511	+0.99(+1.65%)
Apr 05, 2021	61.47	61.98	59.74	60.33	1,067,650	+0.37(+0.62%)
Apr 01, 2021	58.63	60.38	58.17	59.96	1,241,033	+2.50(+4.36%)
Mar 31, 2021	57.64	58.17	57.25	57.45	1,350,383	-0.08(-0.14%)
Mar 30, 2021	55.32	57.92	55.32	57.53	758,359	+2.11(+3.82%)
Mar 29, 2021	57.80	58.50	55.27	55.42	916,917	-3.02(-5.17%)
Mar 26, 2021	59.37	59.44	56.48	58.44	860,605	-0.26(-0.45%)
Mar 25, 2021	54.42	59.02	53.79	58.70	1,291,105	+3.14(+5.65%)
Mar 24, 2021	58.40	59.80	55.54	55.56	1,382,960	-1.72(-2.99%)
Mar 23, 2021	58.73	59.49	56.65	57.28	1,273,210	-1.72(-2.92%)
Mar 22, 2021	61.00	61.23	58.95	59.00	828,205	-1.99(-3.26%)
Mar 19, 2021	59.34	61.53	58.96	60.99	1,637,983	+1.62(+2.72%)
Mar 18, 2021	62.37	62.87	58.99	59.37	1,126,329	-3.55(-5.64%)
Mar 17, 2021	60.27	62.94	59.70	62.92	1,219,704	+2.16(+3.56%)
Mar 16, 2021	62.76	63.13	59.90	60.76	834,582	-2.47(-3.90%)
Mar 15, 2021	63.45	64.92	62.58	63.22	893,709	+0.92(+1.47%)
Mar 12, 2021	63.74	64.48	61.92	62.30	1,011,155	-1.62(-2.53%)
Mar 11, 2021	60.23	64.26	59.19	63.92	1,586,614	+4.60(+7.75%)
Mar 10, 2021	57.32	59.55	56.89	59.32	1,236,121	+2.45(+4.30%)
Mar 09, 2021	60.64	61.09	56.76	56.88	1,264,499	-2.53(-4.26%)
Mar 08, 2021	59.24	61.25	58.36	59.41	1,776,253	+0.54(+0.91%)
Mar 05, 2021	58.32	58.99	52.79	58.88	1,802,284	+1.59(+2.77%)
Mar 04, 2021	58.93	59.64	54.72	57.29	2,223,318	-2.06(-3.46%)
Mar 03, 2021	60.86	61.92	59.32	59.34	1,221,476	-1.01(-1.68%)
Mar 02, 2021	60.39	61.71	59.64	60.36	1,348,194	-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.