Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.32	67.65	67.26	67.50	25,150	+0.49(+0.73%)
May 27, 2021	66.33	67.17	66.33	67.02	8,296	-0.53(-0.78%)
May 26, 2021	67.80	67.82	67.48	67.54	21,358	+1.37(+2.07%)
May 25, 2021	66.11	66.29	66.02	66.17	8,891	-0.22(-0.33%)
May 24, 2021	66.12	66.50	65.97	66.39	3,686	+0.71(+1.08%)
May 21, 2021	65.81	66.18	65.68	65.68	3,379	+0.36(+0.55%)
May 20, 2021	65.16	65.43	65.12	65.32	8,952	+1.85(+2.91%)
May 19, 2021	63.74	63.74	63.46	63.47	1,958	-1.28(-1.97%)
May 18, 2021	64.81	64.81	64.69	64.75	2,565	+1.25(+1.96%)
May 17, 2021	63.45	63.52	63.15	63.50	4,082	+0.62(+0.99%)
May 14, 2021	62.30	62.88	62.16	62.88	6,881	+2.48(+4.11%)
May 13, 2021	57.94	61.25	57.86	60.40	3,368	-0.21(-0.35%)
May 12, 2021	61.36	61.36	60.45	60.61	6,823	-0.84(-1.36%)
May 11, 2021	60.72	61.45	60.72	61.45	4,007	-1.08(-1.73%)
May 10, 2021	62.35	62.95	61.98	62.52	4,423	+0.74(+1.20%)
May 07, 2021	61.37	61.81	61.37	61.78	1,637	-0.16(-0.26%)
May 06, 2021	61.89	61.94	60.83	61.94	3,835	-0.41(-0.66%)
May 05, 2021	61.01	64.83	61.01	62.35	24,719	+1.92(+3.18%)
May 04, 2021	59.84	60.44	59.33	60.43	4,329	+0.02(+0.03%)
May 03, 2021	60.72	60.81	60.41	60.41	12,870	+1.01(+1.70%)
Apr 30, 2021	60.02	60.49	59.40	59.40	81,200	-0.74(-1.23%)
Apr 29, 2021	60.49	60.65	60.12	60.14	137,509	-1.71(-2.76%)
Apr 28, 2021	60.44	61.85	60.43	61.85	26,156	+0.92(+1.51%)
Apr 27, 2021	59.91	60.93	59.91	60.93	23,632	-0.84(-1.36%)
Apr 26, 2021	62.74	62.74	61.59	61.77	10,236	-1.91(-3.00%)
Apr 23, 2021	63.48	63.95	63.46	63.68	5,000	+1.53(+2.47%)
Apr 22, 2021	62.93	62.93	61.94	62.15	55,656	+0.02(+0.03%)
Apr 21, 2021	61.49	62.26	61.49	62.12	35,918	+0.15(+0.23%)
Apr 20, 2021	62.26	62.29	61.73	61.98	19,017	-0.12(-0.19%)
Apr 19, 2021	61.90	62.10	61.44	62.10	3,006	+0.43(+0.69%)
Apr 16, 2021	61.42	61.80	61.42	61.67	3,700	+0.42(+0.69%)
Apr 15, 2021	61.20	61.40	61.20	61.26	4,504	+1.10(+1.82%)
Apr 14, 2021	60.40	60.40	59.90	60.16	2,974	-0.56(-0.91%)
Apr 13, 2021	60.43	60.74	60.43	60.72	2,810	+1.14(+1.91%)
Apr 12, 2021	59.59	59.65	59.58	59.58	1,874	-0.06(-0.10%)
Apr 09, 2021	59.12	59.66	59.12	59.64	2,800	+0.71(+1.20%)
Apr 08, 2021	58.73	59.24	58.70	58.93	7,158	+0.92(+1.59%)
Apr 07, 2021	57.93	58.06	57.93	58.01	10,625	-0.86(-1.47%)
Apr 06, 2021	58.68	58.94	58.64	58.87	16,379	-0.76(-1.27%)
Apr 05, 2021	58.37	59.63	58.37	59.63	3,053	+1.41(+2.41%)
Apr 01, 2021	58.22	58.25	58.05	58.23	4,800	+1.09(+1.90%)
Mar 31, 2021	57.81	57.81	56.91	57.14	3,899	-0.51(-0.88%)
Mar 30, 2021	57.53	58.14	57.53	57.65	7,208	+0.45(+0.78%)
Mar 29, 2021	57.15	57.35	56.64	57.20	8,334	+0.51(+0.90%)
Mar 26, 2021	56.26	56.83	56.26	56.69	14,600	-0.72(-1.25%)
Mar 25, 2021	57.52	57.63	56.82	57.41	12,117	-1.18(-2.01%)
Mar 24, 2021	57.61	58.59	57.50	58.59	3,160	+1.39(+2.43%)
Mar 23, 2021	57.91	57.91	57.16	57.20	8,106	-1.30(-2.22%)
Mar 22, 2021	58.67	58.86	58.50	58.50	4,961	+0.95(+1.64%)
Mar 19, 2021	57.43	58.10	57.31	57.55	17,800	-0.56(-0.97%)
Mar 18, 2021	57.49	58.22	57.21	58.12	4,949	+1.19(+2.09%)
Mar 17, 2021	55.69	56.93	55.66	56.93	8,461	+1.34(+2.41%)
Mar 16, 2021	55.60	55.70	55.40	55.59	36,647	+1.20(+2.21%)
Mar 15, 2021	54.63	54.78	54.17	54.39	15,895	+0.16(+0.30%)
Mar 12, 2021	54.15	54.47	53.77	54.23	4,300	-0.32(-0.59%)
Mar 11, 2021	54.37	54.55	54.37	54.55	5,124	+1.22(+2.29%)
Mar 10, 2021	53.78	53.78	53.24	53.33	6,238	-0.20(-0.37%)
Mar 09, 2021	53.01	53.55	53.01	53.53	6,121	+1.55(+2.98%)
Mar 08, 2021	52.05	52.53	51.96	51.98	6,787	-0.14(-0.27%)
Mar 05, 2021	51.62	52.13	51.45	52.12	6,000	-0.40(-0.76%)
Mar 04, 2021	52.49	53.02	52.14	52.52	12,529	+0.78(+1.51%)
Mar 03, 2021	51.29	51.82	51.09	51.74	72,840	+3.77(+7.86%)
Mar 02, 2021	49.08	49.08	47.96	47.97	8,676	-0.49(-1.01%)

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.