Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.52	61.54	60.38	61.03	51,934	-0.05(-0.08%)
May 27, 2021	60.80	61.82	59.68	61.08	59,645	-0.05(-0.08%)
May 26, 2021	62.61	62.80	60.84	61.12	58,402	-1.35(-2.16%)
May 25, 2021	60.01	62.61	60.01	62.47	52,569	+2.47(+4.11%)
May 24, 2021	60.38	61.68	59.77	60.01	70,380	-1.26(-2.05%)
May 21, 2021	60.01	61.26	59.45	61.26	86,035	-0.14(-0.23%)
May 20, 2021	61.26	63.08	60.89	61.40	109,740	+0.09(+0.15%)
May 19, 2021	61.36	62.80	60.01	61.31	168,128	+2.79(+4.77%)
May 18, 2021	56.00	58.66	55.72	58.52	113,389	+2.56(+4.58%)
May 17, 2021	58.98	59.17	55.93	55.96	97,813	-2.75(-4.68%)
May 14, 2021	61.50	61.50	58.24	58.70	100,240	-3.91(-6.25%)
May 13, 2021	62.43	64.20	60.40	62.61	110,378	+1.44(+2.36%)
May 12, 2021	61.03	61.59	57.54	61.17	127,019	-0.37(-0.61%)
May 11, 2021	61.31	62.57	59.49	61.54	113,394	+2.79(+4.75%)
May 10, 2021	57.40	58.75	55.77	58.75	84,534	+0.19(+0.32%)
May 07, 2021	62.24	62.43	58.54	58.56	71,408	-2.51(-4.12%)
May 06, 2021	61.40	63.78	60.98	61.08	51,879	-0.47(-0.76%)
May 05, 2021	62.71	65.13	61.17	61.54	89,860	-4.28(-6.51%)
May 04, 2021	65.69	67.22	64.71	65.83	68,058	-0.09(-0.14%)
May 03, 2021	68.34	68.43	65.55	65.92	69,738	-3.91(-5.60%)
Apr 30, 2021	68.11	69.92	66.38	69.83	77,997	+3.49(+5.26%)
Apr 29, 2021	66.01	67.83	64.52	66.34	72,750	-1.44(-2.13%)
Apr 28, 2021	71.55	71.55	67.11	67.78	69,530	-4.75(-6.55%)
Apr 27, 2021	74.02	74.39	72.16	72.53	43,549	-1.91(-2.56%)
Apr 26, 2021	75.60	75.60	73.23	74.44	47,802	-0.88(-1.17%)
Apr 23, 2021	76.81	77.46	74.76	75.32	31,469	-1.68(-2.18%)
Apr 22, 2021	74.58	77.23	74.58	77.00	92,393	+2.00(+2.67%)
Apr 21, 2021	79.19	79.56	74.72	75.00	53,408	-2.23(-2.89%)
Apr 20, 2021	74.67	78.63	74.51	77.23	67,888	+3.75(+5.10%)
Apr 19, 2021	72.34	74.58	71.74	73.48	29,898	+0.12(+0.16%)
Apr 16, 2021	71.41	73.65	70.71	73.37	42,875	+1.40(+1.94%)
Apr 15, 2021	70.53	72.62	70.53	71.97	34,840	+1.07(+1.51%)
Apr 14, 2021	73.97	73.97	69.01	70.90	77,665	-4.42(-5.87%)
Apr 13, 2021	75.79	76.67	74.44	75.32	51,773	-0.14(-0.19%)
Apr 12, 2021	72.95	75.79	72.02	75.46	47,755	+1.30(+1.76%)
Apr 09, 2021	73.60	74.86	72.16	74.16	26,614	+0.84(+1.14%)
Apr 08, 2021	72.16	74.81	72.16	73.32	35,808	+2.00(+2.81%)
Apr 07, 2021	71.88	72.37	70.76	71.32	33,863	-0.74(-1.03%)
Apr 06, 2021	71.23	72.16	68.99	72.06	41,886	+0.23(+0.32%)
Apr 05, 2021	68.81	72.44	68.81	71.83	50,573	+3.35(+4.89%)
Apr 01, 2021	71.41	72.20	68.42	68.48	86,933	-3.40(-4.73%)
Mar 31, 2021	71.37	72.53	70.81	71.88	37,645	+0.84(+1.18%)
Mar 30, 2021	71.46	72.06	69.69	71.04	57,106	+1.02(+1.46%)
Mar 29, 2021	69.55	71.51	68.76	70.02	44,472	+1.91(+2.80%)
Mar 26, 2021	69.36	70.85	68.11	68.11	74,495	-3.82(-5.31%)
Mar 25, 2021	74.39	77.05	71.46	71.92	88,087	-0.56(-0.77%)
Mar 24, 2021	73.88	73.88	70.39	72.48	103,609	-3.63(-4.77%)
Mar 23, 2021	76.91	77.65	72.95	76.11	69,273	+2.09(+2.83%)
Mar 22, 2021	73.09	74.16	72.44	74.02	55,476	+1.49(+2.05%)
Mar 19, 2021	72.86	74.58	70.39	72.53	76,880	-0.14(-0.19%)
Mar 18, 2021	67.69	73.27	67.50	72.67	93,358	+6.10(+9.16%)
Mar 17, 2021	68.48	69.22	66.15	66.57	52,859	-1.21(-1.79%)
Mar 16, 2021	66.20	68.39	66.01	67.78	64,347	+3.63(+5.66%)
Mar 15, 2021	63.13	65.59	62.80	64.15	76,154	+1.35(+2.15%)
Mar 12, 2021	62.89	63.68	61.73	62.80	32,908	-0.28(-0.44%)
Mar 11, 2021	62.80	63.31	60.98	63.08	81,087	-0.14(-0.22%)
Mar 10, 2021	66.29	66.85	62.71	63.22	52,271	-3.54(-5.30%)
Mar 09, 2021	64.66	67.22	63.27	66.76	81,399	+2.37(+3.69%)
Mar 08, 2021	63.27	66.20	62.61	64.38	120,628	-0.19(-0.29%)
Mar 05, 2021	66.01	69.36	64.29	64.57	161,837	-5.40(-7.72%)
Mar 04, 2021	72.20	73.23	67.08	69.97	154,768	-3.45(-4.69%)
Mar 03, 2021	74.25	74.25	69.96	73.41	85,312	-2.05(-2.71%)
Mar 02, 2021	74.62	75.46	73.00	75.46	60,574	+0.79(+1.06%)

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.