Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.65	65.94	64.78	65.33	156,360	+0.06(+0.09%)
May 27, 2021	65.90	66.14	64.58	65.27	262,604	+0.19(+0.29%)
May 26, 2021	64.87	65.55	64.02	65.08	287,857	+0.52(+0.81%)
May 25, 2021	66.56	67.11	64.30	64.56	250,899	-2.21(-3.31%)
May 24, 2021	66.32	67.01	65.64	66.77	171,908	+0.93(+1.41%)
May 21, 2021	65.85	67.11	65.32	65.84	233,535	+0.64(+0.98%)
May 20, 2021	66.48	66.48	64.88	65.20	282,307	-1.26(-1.90%)
May 19, 2021	66.71	67.20	65.51	66.46	333,763	-1.18(-1.74%)
May 18, 2021	70.00	70.60	67.59	67.64	535,010	-2.32(-3.32%)
May 17, 2021	68.87	70.06	68.87	69.96	273,081	+0.42(+0.60%)
May 14, 2021	68.70	70.16	68.60	69.54	380,183	+1.30(+1.91%)
May 13, 2021	65.85	68.65	65.41	68.24	457,189	+2.29(+3.47%)
May 12, 2021	66.18	68.09	65.70	65.95	415,076	-0.40(-0.60%)
May 11, 2021	65.26	66.38	64.09	66.35	387,567	-0.84(-1.25%)
May 10, 2021	68.25	70.51	67.17	67.19	769,151	-0.23(-0.34%)
May 07, 2021	65.66	67.80	65.39	67.42	257,072	+0.41(+0.61%)
May 06, 2021	66.53	67.14	65.18	67.01	353,671	+0.53(+0.80%)
May 05, 2021	66.19	66.74	65.26	66.48	320,013	+0.85(+1.30%)
May 04, 2021	65.63	66.68	64.54	65.63	490,352	-0.31(-0.47%)
May 03, 2021	64.41	66.70	63.55	65.94	623,747	+2.24(+3.52%)
Apr 30, 2021	64.82	65.80	63.20	63.70	810,000	+0.25(+0.39%)
Apr 29, 2021	65.52	67.99	62.46	63.45	698,440	-1.39(-2.14%)
Apr 28, 2021	62.71	65.20	62.55	64.84	440,119	+1.93(+3.07%)
Apr 27, 2021	62.87	64.29	62.39	62.91	329,626	+0.15(+0.24%)
Apr 26, 2021	61.85	62.92	61.44	62.76	323,115	+1.03(+1.67%)
Apr 23, 2021	61.49	61.98	61.06	61.73	172,100	+0.59(+0.96%)
Apr 22, 2021	62.53	62.53	61.07	61.14	213,930	-0.97(-1.56%)
Apr 21, 2021	60.08	62.35	60.08	62.11	375,373	+1.71(+2.83%)
Apr 20, 2021	62.18	62.31	59.79	60.40	482,616	-2.16(-3.45%)
Apr 19, 2021	62.06	62.85	61.63	62.56	366,245	+0.39(+0.63%)
Apr 16, 2021	62.08	62.65	61.70	62.17	403,100	+0.58(+0.94%)
Apr 15, 2021	62.69	62.69	60.73	61.59	281,464	-0.82(-1.31%)
Apr 14, 2021	59.79	63.73	59.43	62.41	521,784	+2.79(+4.68%)
Apr 13, 2021	61.88	62.17	59.48	59.62	683,094	-2.67(-4.29%)
Apr 12, 2021	62.28	62.58	61.79	62.29	463,060	+0.18(+0.29%)
Apr 09, 2021	61.86	62.22	61.14	62.11	238,400	+0.67(+1.09%)
Apr 08, 2021	61.36	61.80	60.53	61.44	293,244	-0.32(-0.52%)
Apr 07, 2021	61.97	62.10	61.19	61.76	486,654	+0.11(+0.18%)
Apr 06, 2021	61.50	62.42	60.89	61.65	283,781	+0.28(+0.46%)
Apr 05, 2021	60.54	61.54	59.76	61.37	362,644	+1.14(+1.89%)
Apr 01, 2021	60.41	61.12	58.88	60.23	443,300	-0.05(-0.08%)
Mar 31, 2021	63.35	63.53	60.28	60.28	443,464	-3.05(-4.82%)
Mar 30, 2021	62.30	63.76	62.30	63.33	448,318	+0.89(+1.43%)
Mar 29, 2021	62.44	63.72	61.90	62.44	410,664	-0.50(-0.79%)
Mar 26, 2021	63.44	64.46	61.93	62.94	236,300	+0.83(+1.34%)
Mar 25, 2021	60.26	62.29	58.46	62.11	298,567	+1.13(+1.85%)
Mar 24, 2021	61.23	63.10	60.50	60.98	371,306	+0.73(+1.21%)
Mar 23, 2021	62.95	63.21	59.81	60.25	408,720	-3.79(-5.92%)
Mar 22, 2021	65.53	65.62	64.02	64.04	208,285	-1.80(-2.73%)
Mar 19, 2021	67.36	67.36	65.22	65.84	563,200	-1.35(-2.01%)
Mar 18, 2021	68.06	69.76	66.80	67.19	253,252	-1.16(-1.70%)
Mar 17, 2021	67.99	68.91	67.27	68.35	186,941	+0.22(+0.32%)
Mar 16, 2021	69.78	69.78	67.79	68.13	216,532	-1.77(-2.53%)
Mar 15, 2021	69.00	70.00	67.85	69.90	268,457	+1.07(+1.55%)
Mar 12, 2021	68.07	68.89	67.92	68.83	182,500	+1.13(+1.67%)
Mar 11, 2021	67.50	68.35	66.69	67.70	325,689	+0.46(+0.68%)
Mar 10, 2021	65.69	67.35	65.42	67.24	324,443	+1.79(+2.73%)
Mar 09, 2021	65.29	66.58	64.14	65.45	571,199	+0.24(+0.37%)
Mar 08, 2021	65.40	66.67	64.57	65.21	866,769	+0.26(+0.40%)
Mar 05, 2021	63.99	64.97	61.83	64.95	475,100	+2.31(+3.69%)
Mar 04, 2021	63.58	63.99	61.78	62.64	323,601	-0.77(-1.21%)
Mar 03, 2021	64.33	64.70	63.34	63.41	269,486	-0.44(-0.69%)
Mar 02, 2021	64.09	65.13	63.27	63.85	302,666	-0.39(-0.61%)

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.