Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.39	69.75	68.65	68.87	465,267	+0.04(+0.06%)
May 27, 2021	68.92	69.38	68.69	68.83	1,047,088	+0.22(+0.32%)
May 26, 2021	69.19	69.92	67.96	68.61	577,191	-0.61(-0.89%)
May 25, 2021	69.34	70.00	68.73	69.22	681,521	+0.08(+0.11%)
May 24, 2021	69.12	69.78	68.74	69.14	628,813	+0.66(+0.97%)
May 21, 2021	69.32	70.01	68.07	68.48	607,739	+0.05(+0.07%)
May 20, 2021	66.67	68.66	66.51	68.43	958,007	+1.73(+2.60%)
May 19, 2021	65.42	67.19	65.00	66.70	848,265	+0.46(+0.69%)
May 18, 2021	66.27	66.88	65.90	66.24	854,024	-0.30(-0.45%)
May 17, 2021	67.95	68.62	66.30	66.54	862,974	-1.41(-2.07%)
May 14, 2021	67.03	68.11	67.03	67.95	620,721	+1.01(+1.51%)
May 13, 2021	66.87	67.26	65.83	66.93	1,125,821	+1.07(+1.63%)
May 12, 2021	68.11	68.37	65.72	65.86	506,341	-2.68(-3.90%)
May 11, 2021	67.81	68.54	67.01	68.54	315,312	+0.62(+0.92%)
May 10, 2021	69.22	69.24	67.87	67.92	317,239	-0.80(-1.17%)
May 07, 2021	67.82	69.46	67.40	68.72	362,515	+1.12(+1.66%)
May 06, 2021	68.66	70.04	66.76	67.60	399,732	-0.80(-1.17%)
May 05, 2021	70.65	70.65	65.44	68.40	497,179	+0.47(+0.69%)
May 04, 2021	67.56	68.39	66.94	67.94	455,133	-0.11(-0.16%)
May 03, 2021	68.39	69.12	67.60	68.04	335,396	+0.13(+0.19%)
Apr 30, 2021	68.85	69.44	67.56	67.92	433,727	-1.50(-2.16%)
Apr 29, 2021	69.18	70.00	68.01	69.41	425,795	+0.59(+0.86%)
Apr 28, 2021	69.38	69.96	68.37	68.82	429,443	-0.59(-0.86%)
Apr 27, 2021	68.80	69.65	68.19	69.41	326,582	+0.55(+0.79%)
Apr 26, 2021	69.03	69.53	68.27	68.87	356,774	-0.03(-0.04%)
Apr 23, 2021	66.88	69.20	66.58	68.90	382,575	+2.05(+3.07%)
Apr 22, 2021	67.12	69.38	66.41	66.84	667,347	-0.27(-0.40%)
Apr 21, 2021	66.46	67.35	66.21	67.11	555,289	+0.55(+0.82%)
Apr 20, 2021	66.06	66.77	65.72	66.57	538,154	+0.19(+0.28%)
Apr 19, 2021	67.12	67.12	65.83	66.38	497,251	-0.67(-1.01%)
Apr 16, 2021	67.51	67.51	66.48	67.05	626,225	-0.22(-0.32%)
Apr 15, 2021	67.44	68.38	67.04	67.27	702,446	+0.34(+0.50%)
Apr 14, 2021	69.91	69.99	66.57	66.93	574,672	-1.44(-2.10%)
Apr 13, 2021	67.04	68.51	66.60	68.37	418,711	+1.32(+1.97%)
Apr 12, 2021	68.20	68.30	66.92	67.05	430,313	-0.95(-1.40%)
Apr 09, 2021	66.42	68.19	65.48	68.00	348,878	+1.15(+1.72%)
Apr 08, 2021	67.45	67.78	66.52	66.85	422,918	+0.11(+0.16%)
Apr 07, 2021	67.51	67.51	65.75	66.75	469,706	-1.01(-1.49%)
Apr 06, 2021	67.03	68.69	67.03	67.76	517,663	+0.88(+1.32%)
Apr 05, 2021	64.82	66.96	63.92	66.87	530,185	+2.53(+3.93%)
Apr 01, 2021	63.75	64.48	63.16	64.35	312,053	+0.63(+1.00%)
Mar 31, 2021	62.75	64.62	62.48	63.71	632,053	+1.03(+1.64%)
Mar 30, 2021	62.97	63.60	62.48	62.68	264,517	-0.40(-0.63%)
Mar 29, 2021	62.53	63.43	62.31	63.08	337,852	+0.24(+0.38%)
Mar 26, 2021	61.67	62.92	61.16	62.84	326,985	+1.44(+2.34%)
Mar 25, 2021	59.63	61.47	59.47	61.40	240,517	+1.26(+2.09%)
Mar 24, 2021	60.55	61.64	60.09	60.14	234,421	-0.58(-0.96%)
Mar 23, 2021	61.24	61.80	60.31	60.73	516,497	-0.16(-0.26%)
Mar 22, 2021	60.24	61.78	59.74	60.89	477,339	+0.73(+1.22%)
Mar 19, 2021	59.78	60.79	59.32	60.15	536,736	+0.61(+1.03%)
Mar 18, 2021	60.14	61.13	59.30	59.54	401,892	-1.18(-1.94%)
Mar 17, 2021	60.02	61.33	59.44	60.72	387,277	+0.21(+0.34%)
Mar 16, 2021	61.85	63.07	60.20	60.51	373,442	-1.83(-2.94%)
Mar 15, 2021	61.17	62.53	60.09	62.34	243,746	+1.50(+2.46%)
Mar 12, 2021	61.17	61.23	60.50	60.85	441,394	-0.33(-0.53%)
Mar 11, 2021	60.63	61.61	60.44	61.18	270,455	+1.39(+2.32%)
Mar 10, 2021	60.56	61.20	59.67	59.79	555,087	-0.53(-0.87%)
Mar 09, 2021	58.92	61.05	58.71	60.31	475,170	+2.11(+3.63%)
Mar 08, 2021	59.12	60.17	58.17	58.20	528,014	-0.68(-1.16%)
Mar 05, 2021	58.64	59.05	56.43	58.89	650,136	+0.77(+1.33%)
Mar 04, 2021	60.41	60.87	57.60	58.11	513,891	-2.49(-4.11%)
Mar 03, 2021	61.21	62.01	60.52	60.60	463,189	-1.13(-1.83%)
Mar 02, 2021	61.79	62.20	60.63	61.73	344,891	-0.19(-0.30%)

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.