Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.26	63.49	63.25	63.25	222,572	+0.12(+0.19%)
May 27, 2021	63.10	63.24	62.97	63.13	249,315	+0.16(+0.25%)
May 26, 2021	62.91	63.06	62.88	62.98	95,899	-0.01(-0.01%)
May 25, 2021	63.18	63.21	62.88	62.99	144,770	+0.00(+0.00%)
May 24, 2021	62.78	63.08	62.74	62.99	77,553	+0.38(+0.61%)
May 21, 2021	62.74	62.76	62.39	62.60	64,279	+0.02(+0.03%)
May 20, 2021	62.14	62.64	62.11	62.58	102,886	+0.87(+1.41%)
May 19, 2021	61.49	61.95	61.20	61.71	126,912	-0.57(-0.91%)
May 18, 2021	62.58	62.65	62.28	62.28	108,226	+0.19(+0.31%)
May 17, 2021	61.84	62.11	61.80	62.09	118,135	-0.09(-0.15%)
May 14, 2021	61.71	62.21	61.71	62.18	172,027	+1.00(+1.63%)
May 13, 2021	60.78	61.27	60.76	61.18	227,084	+0.40(+0.66%)
May 12, 2021	61.33	61.56	60.62	60.78	1,385,734	-0.99(-1.60%)
May 11, 2021	61.45	61.92	61.39	61.77	118,556	-0.74(-1.19%)
May 10, 2021	63.09	63.09	62.50	62.51	2,466,802	-0.32(-0.51%)
May 07, 2021	62.27	62.87	62.27	62.83	90,296	+0.72(+1.17%)
May 06, 2021	61.75	62.14	61.54	62.11	147,137	+0.43(+0.70%)
May 05, 2021	61.59	61.80	61.41	61.68	82,216	+0.82(+1.34%)
May 04, 2021	61.12	61.19	60.54	60.86	141,014	-0.87(-1.41%)
May 03, 2021	61.58	61.81	61.47	61.73	228,540	+0.75(+1.23%)
Apr 30, 2021	61.51	61.59	60.84	60.98	1,913,906	-0.91(-1.47%)
Apr 29, 2021	62.10	62.10	61.51	61.89	206,878	-0.01(-0.01%)
Apr 28, 2021	61.61	62.01	61.61	61.90	111,790	+0.22(+0.36%)
Apr 27, 2021	61.56	61.70	61.49	61.68	97,128	-0.18(-0.30%)
Apr 26, 2021	61.76	61.89	61.76	61.86	174,715	+0.15(+0.24%)
Apr 23, 2021	61.35	61.85	61.31	61.71	2,799,497	+0.58(+0.94%)
Apr 22, 2021	61.46	61.48	61.01	61.14	140,677	-0.16(-0.27%)
Apr 21, 2021	60.57	61.32	60.56	61.30	653,241	+0.58(+0.95%)
Apr 20, 2021	61.15	61.15	60.56	60.72	507,983	-1.08(-1.75%)
Apr 19, 2021	62.02	62.02	61.66	61.81	2,230,858	-0.16(-0.25%)
Apr 16, 2021	61.77	61.97	61.66	61.96	115,336	+0.43(+0.70%)
Apr 15, 2021	61.44	61.55	61.40	61.53	134,824	+0.46(+0.75%)
Apr 14, 2021	61.05	61.26	61.01	61.07	249,082	+0.06(+0.11%)
Apr 13, 2021	60.78	61.03	60.72	61.01	160,980	+0.35(+0.57%)
Apr 12, 2021	60.72	60.75	60.55	60.66	139,396	-0.30(-0.50%)
Apr 09, 2021	60.75	60.97	60.73	60.96	558,131	+0.16(+0.26%)
Apr 08, 2021	60.70	60.82	60.56	60.81	131,213	+0.35(+0.58%)
Apr 07, 2021	60.38	60.51	60.29	60.46	152,546	+0.15(+0.24%)
Apr 06, 2021	60.24	60.42	60.17	60.31	200,692	-0.59(-0.96%)
Apr 05, 2021	60.51	60.92	60.42	60.90	178,069	+0.83(+1.39%)
Apr 01, 2021	59.58	60.10	59.55	60.06	192,590	+0.86(+1.46%)
Mar 31, 2021	59.25	59.50	59.20	59.20	298,848	-0.22(-0.37%)
Mar 30, 2021	59.22	59.45	59.12	59.42	361,703	-0.11(-0.18%)
Mar 29, 2021	59.43	59.58	59.23	59.53	138,830	-0.26(-0.43%)
Mar 26, 2021	59.25	59.79	59.22	59.79	237,328	+0.81(+1.37%)
Mar 25, 2021	58.57	59.05	58.40	58.98	141,116	+0.35(+0.59%)
Mar 24, 2021	58.77	59.06	58.63	58.63	88,241	-0.30(-0.51%)
Mar 23, 2021	59.37	59.42	58.87	58.94	93,139	-0.83(-1.40%)
Mar 22, 2021	59.73	59.93	59.62	59.77	66,038	+0.03(+0.05%)
Mar 19, 2021	59.59	59.83	59.26	59.74	275,956	+0.14(+0.23%)
Mar 18, 2021	59.85	60.23	59.59	59.61	96,991	-0.57(-0.94%)
Mar 17, 2021	59.62	60.24	59.51	60.17	86,856	+0.34(+0.57%)
Mar 16, 2021	59.90	59.93	59.77	59.84	89,564	+0.08(+0.14%)
Mar 15, 2021	59.55	59.75	59.25	59.75	79,404	+0.08(+0.14%)
Mar 12, 2021	59.15	59.67	59.11	59.67	59,686	+0.17(+0.29%)
Mar 11, 2021	59.25	59.56	59.16	59.50	94,164	+0.41(+0.70%)
Mar 10, 2021	59.05	59.16	58.82	59.08	320,909	+0.27(+0.47%)
Mar 09, 2021	58.67	58.91	58.55	58.81	87,062	+0.82(+1.41%)
Mar 08, 2021	57.96	58.38	57.85	57.99	61,934	-0.18(-0.32%)
Mar 05, 2021	58.11	58.25	57.34	58.18	135,959	+0.46(+0.79%)
Mar 04, 2021	58.40	58.63	57.42	57.72	390,886	-0.64(-1.10%)
Mar 03, 2021	58.58	58.80	58.28	58.36	246,918	-0.37(-0.62%)
Mar 02, 2021	58.72	58.89	58.54	58.73	258,777	+0.00(+0.00%)

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.