Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.27	70.35	69.18	70.27	406,282	+0.71(+1.03%)
May 27, 2021	69.75	69.79	69.20	69.56	394,722	+0.40(+0.58%)
May 26, 2021	68.66	69.65	68.06	69.15	320,056	+0.77(+1.13%)
May 25, 2021	69.71	70.20	68.38	68.38	223,581	-1.44(-2.06%)
May 24, 2021	69.67	70.03	69.36	69.82	170,929	+0.22(+0.31%)
May 21, 2021	69.67	70.37	69.29	69.60	192,506	+0.50(+0.72%)
May 20, 2021	69.33	69.57	68.76	69.11	237,584	+0.24(+0.35%)
May 19, 2021	67.47	69.27	66.66	68.86	317,553	+0.79(+1.16%)
May 18, 2021	69.34	69.53	67.99	68.07	360,298	-1.52(-2.18%)
May 17, 2021	69.32	70.29	69.17	69.59	307,912	+0.16(+0.23%)
May 14, 2021	68.49	69.91	68.20	69.44	479,668	+1.62(+2.39%)
May 13, 2021	66.38	68.52	66.05	67.81	692,487	+1.78(+2.70%)
May 12, 2021	61.99	66.12	61.99	66.03	1,259,307	+4.20(+6.80%)
May 11, 2021	61.90	62.48	61.02	61.83	614,970	-0.87(-1.39%)
May 10, 2021	63.96	64.75	62.67	62.70	472,088	-1.08(-1.69%)
May 07, 2021	62.34	63.90	62.23	63.78	346,473	+0.94(+1.49%)
May 06, 2021	62.34	62.87	61.65	62.84	308,177	+0.52(+0.83%)
May 05, 2021	62.14	62.85	61.42	62.32	347,217	+0.39(+0.64%)
May 04, 2021	62.02	62.37	61.55	61.93	462,158	-0.45(-0.72%)
May 03, 2021	62.33	62.84	61.66	62.38	279,828	+0.20(+0.32%)
Apr 30, 2021	63.71	63.96	61.87	62.18	552,480	-2.05(-3.18%)
Apr 29, 2021	64.95	65.70	64.04	64.23	318,735	-0.20(-0.31%)
Apr 28, 2021	65.00	65.29	64.11	64.42	238,753	-0.50(-0.77%)
Apr 27, 2021	64.28	65.15	63.94	64.92	213,517	+0.62(+0.96%)
Apr 26, 2021	65.68	66.04	64.28	64.30	306,015	-1.15(-1.76%)
Apr 23, 2021	63.77	66.28	63.77	65.46	378,125	+1.64(+2.57%)
Apr 22, 2021	64.42	64.47	63.35	63.81	509,061	-0.18(-0.28%)
Apr 21, 2021	63.08	64.12	62.79	63.99	244,337	+0.89(+1.41%)
Apr 20, 2021	64.06	64.15	62.74	63.10	529,469	-0.96(-1.49%)
Apr 19, 2021	63.70	64.26	63.00	64.06	400,024	+0.69(+1.10%)
Apr 16, 2021	62.83	63.60	62.48	63.36	341,570	+1.29(+2.09%)
Apr 15, 2021	62.16	62.16	61.02	62.07	273,296	+0.07(+0.11%)
Apr 14, 2021	61.32	62.77	61.22	62.00	219,812	+0.68(+1.12%)
Apr 13, 2021	62.60	62.60	61.15	61.32	223,616	-1.30(-2.08%)
Apr 12, 2021	61.73	63.10	61.52	62.62	232,280	+0.82(+1.32%)
Apr 09, 2021	62.04	62.27	61.18	61.81	291,587	-0.45(-0.72%)
Apr 08, 2021	64.27	64.27	61.94	62.26	355,795	-1.93(-3.01%)
Apr 07, 2021	64.65	65.03	63.92	64.19	291,581	-0.23(-0.36%)
Apr 06, 2021	65.22	65.54	64.30	64.42	217,433	-0.87(-1.34%)
Apr 05, 2021	64.85	65.35	64.10	65.30	306,176	+0.90(+1.40%)
Apr 01, 2021	62.53	64.42	62.44	64.40	306,400	+1.99(+3.19%)
Mar 31, 2021	63.20	63.38	61.74	62.41	524,158	-0.70(-1.12%)
Mar 30, 2021	62.87	63.65	62.87	63.11	278,264	+0.09(+0.15%)
Mar 29, 2021	63.22	63.82	62.52	63.02	308,222	-0.34(-0.53%)
Mar 26, 2021	62.22	63.36	61.83	63.35	297,555	+1.40(+2.26%)
Mar 25, 2021	61.81	62.27	60.73	61.96	310,885	+0.01(+0.02%)
Mar 24, 2021	61.98	62.92	61.83	61.95	360,121	+0.20(+0.32%)
Mar 23, 2021	61.80	62.52	61.34	61.75	364,083	-0.14(-0.23%)
Mar 22, 2021	62.29	62.50	61.61	61.89	275,678	-0.89(-1.42%)
Mar 19, 2021	63.56	63.59	61.26	62.78	1,074,907	-1.10(-1.72%)
Mar 18, 2021	63.49	65.25	63.33	63.88	433,903	+0.15(+0.24%)
Mar 17, 2021	63.97	64.01	62.99	63.73	385,047	-0.10(-0.16%)
Mar 16, 2021	64.24	64.25	63.41	63.83	328,879	-0.18(-0.28%)
Mar 15, 2021	63.95	64.11	63.12	64.01	279,587	-0.05(-0.07%)
Mar 12, 2021	63.90	64.92	63.75	64.06	356,490	+0.16(+0.25%)
Mar 11, 2021	63.11	64.16	62.95	63.90	260,348	+0.73(+1.16%)
Mar 10, 2021	63.84	64.15	62.88	63.17	351,684	-0.30(-0.47%)
Mar 09, 2021	63.43	64.77	63.43	63.47	693,321	+0.26(+0.42%)
Mar 08, 2021	61.47	63.65	61.17	63.20	422,263	+2.09(+3.42%)
Mar 05, 2021	61.77	62.13	60.30	61.11	795,043	-0.15(-0.25%)
Mar 04, 2021	60.84	62.04	60.57	61.26	679,140	+0.30(+0.49%)
Mar 03, 2021	60.47	62.00	60.31	60.96	466,124	+0.52(+0.85%)
Mar 02, 2021	61.24	61.24	60.31	60.45	383,310	-0.62(-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.