Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.86	67.50	66.52	67.47	1,345,025	+0.61(+0.91%)
May 27, 2021	67.68	68.15	66.79	66.86	2,335,558	-0.16(-0.24%)
May 26, 2021	64.81	67.26	64.35	67.02	4,660,080	+1.67(+2.56%)
May 25, 2021	65.23	66.29	64.43	65.35	5,246,272	-0.52(-0.79%)
May 24, 2021	67.72	68.39	63.26	65.87	9,755,406	-5.03(-7.09%)
May 21, 2021	72.40	72.76	70.78	70.90	643,176	-0.36(-0.50%)
May 20, 2021	70.55	71.36	69.14	71.26	719,305	+0.55(+0.77%)
May 19, 2021	69.89	71.16	68.56	70.71	812,746	-1.51(-2.10%)
May 18, 2021	73.98	74.61	72.12	72.22	812,322	-1.72(-2.33%)
May 17, 2021	71.12	74.11	70.99	73.95	954,497	+2.75(+3.86%)
May 14, 2021	68.97	71.79	68.93	71.20	986,491	+3.57(+5.27%)
May 13, 2021	68.92	70.38	66.85	67.63	1,137,859	-2.64(-3.76%)
May 12, 2021	69.69	73.38	69.41	70.27	1,673,867	+1.32(+1.91%)
May 11, 2021	67.61	70.49	65.92	68.95	1,213,245	-0.74(-1.07%)
May 10, 2021	71.14	73.33	69.64	69.69	1,696,564	-0.41(-0.58%)
May 07, 2021	67.33	70.13	66.24	70.10	1,311,763	+1.63(+2.38%)
May 06, 2021	67.87	69.80	65.57	68.47	1,574,770	-1.34(-1.92%)
May 05, 2021	68.84	70.45	66.91	69.81	1,187,494	+3.18(+4.78%)
May 04, 2021	66.97	67.81	65.11	66.63	907,935	-0.06(-0.09%)
May 03, 2021	66.46	67.10	65.91	66.69	571,845	+1.01(+1.54%)
Apr 30, 2021	65.52	67.83	64.84	65.68	795,183	-0.96(-1.44%)
Apr 29, 2021	67.58	68.62	65.99	66.64	807,954	-0.09(-0.13%)
Apr 28, 2021	64.11	67.37	64.05	66.73	1,262,978	+3.60(+5.70%)
Apr 27, 2021	62.94	64.38	62.30	63.13	912,981	+0.94(+1.52%)
Apr 26, 2021	61.93	63.23	61.72	62.18	914,980	+0.06(+0.10%)
Apr 23, 2021	62.21	62.66	60.91	62.13	733,697	+1.84(+3.04%)
Apr 22, 2021	61.06	61.44	59.47	60.29	631,043	-0.11(-0.18%)
Apr 21, 2021	58.20	61.27	57.81	60.40	824,085	+0.89(+1.50%)
Apr 20, 2021	61.84	61.84	57.65	59.51	1,047,570	-2.16(-3.51%)
Apr 19, 2021	62.43	63.95	61.48	61.67	930,240	-0.41(-0.66%)
Apr 16, 2021	63.96	64.15	61.86	62.08	650,540	-1.58(-2.48%)
Apr 15, 2021	64.80	64.81	62.74	63.65	760,071	-0.73(-1.14%)
Apr 14, 2021	62.36	65.10	62.36	64.39	1,172,192	+3.02(+4.91%)
Apr 13, 2021	61.42	62.22	60.86	61.37	545,796	-0.06(-0.10%)
Apr 12, 2021	62.01	63.39	61.16	61.43	731,824	+0.22(+0.36%)
Apr 09, 2021	61.94	62.51	60.49	61.21	833,083	-0.84(-1.36%)
Apr 08, 2021	61.47	62.35	60.29	62.06	800,294	-0.59(-0.93%)
Apr 07, 2021	62.36	63.08	60.82	62.64	831,844	+0.03(+0.05%)
Apr 06, 2021	62.13	64.66	61.94	62.61	1,056,463	+1.22(+1.99%)
Apr 05, 2021	63.26	63.49	60.88	61.39	1,420,542	-2.52(-3.94%)
Apr 01, 2021	59.36	64.12	59.36	63.91	1,261,871	+4.99(+8.47%)
Mar 31, 2021	59.33	59.78	58.46	58.92	912,911	-0.48(-0.80%)
Mar 30, 2021	59.53	60.36	58.76	59.40	549,896	-0.57(-0.94%)
Mar 29, 2021	59.66	61.11	58.54	59.96	1,247,616	-0.39(-0.64%)
Mar 26, 2021	59.83	60.76	58.74	60.35	1,179,016	+2.14(+3.68%)
Mar 25, 2021	55.89	58.59	54.80	58.21	1,326,285	+0.73(+1.28%)
Mar 24, 2021	58.67	60.44	57.14	57.47	1,099,373	+0.56(+0.98%)
Mar 23, 2021	57.66	59.40	56.36	56.92	1,660,968	-2.65(-4.45%)
Mar 22, 2021	60.71	60.76	58.61	59.57	1,584,094	-1.60(-2.61%)
Mar 19, 2021	59.06	61.98	58.91	61.16	1,653,768	+1.91(+3.23%)
Mar 18, 2021	62.53	63.25	58.38	59.25	1,324,074	-3.60(-5.73%)
Mar 17, 2021	62.67	63.91	61.51	62.85	984,630	-0.08(-0.13%)
Mar 16, 2021	64.16	64.51	62.52	62.93	955,212	-2.31(-3.54%)
Mar 15, 2021	63.96	65.32	62.95	65.24	1,027,047	+0.62(+0.95%)
Mar 12, 2021	66.46	66.63	64.04	64.63	817,157	-1.06(-1.62%)
Mar 11, 2021	64.86	67.26	64.14	65.69	936,998	+1.68(+2.62%)
Mar 10, 2021	63.85	65.48	63.41	64.01	1,270,840	+0.07(+0.11%)
Mar 09, 2021	66.69	67.26	63.88	63.94	1,352,042	-3.66(-5.42%)
Mar 08, 2021	67.30	68.80	65.33	67.60	1,840,599	+0.94(+1.41%)
Mar 05, 2021	65.00	66.88	61.95	66.66	1,637,338	+3.47(+5.50%)
Mar 04, 2021	61.97	65.11	61.20	63.19	1,806,039	+1.67(+2.71%)
Mar 03, 2021	59.73	62.52	59.56	61.52	1,709,605	+2.31(+3.90%)
Mar 02, 2021	58.69	60.19	58.07	59.21	1,239,372	+0.67(+1.15%)

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.