Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.89	66.11	64.80	65.69	165,449	+0.79(+1.22%)
May 27, 2021	64.43	65.66	64.24	64.90	258,965	+0.92(+1.43%)
May 26, 2021	62.64	64.07	62.64	63.98	190,674	+1.81(+2.90%)
May 25, 2021	63.37	63.37	61.65	62.18	264,558	-1.02(-1.61%)
May 24, 2021	64.07	64.17	63.04	63.19	191,803	-0.27(-0.42%)
May 21, 2021	62.73	63.78	62.35	63.46	615,130	+1.20(+1.92%)
May 20, 2021	61.62	62.49	61.20	62.26	161,135	+0.63(+1.03%)
May 19, 2021	61.56	62.08	60.42	61.63	199,030	-0.58(-0.94%)
May 18, 2021	64.07	64.37	62.10	62.21	414,685	-1.66(-2.61%)
May 17, 2021	62.68	64.33	61.67	63.88	461,348	+1.21(+1.93%)
May 14, 2021	61.91	62.78	61.20	62.67	279,829	+1.16(+1.89%)
May 13, 2021	59.64	61.62	59.64	61.50	311,710	+1.82(+3.05%)
May 12, 2021	59.59	60.61	58.92	59.69	359,033	+0.02(+0.04%)
May 11, 2021	57.09	59.81	57.02	59.66	319,892	+1.13(+1.93%)
May 10, 2021	58.22	59.11	57.65	58.53	355,034	+0.65(+1.12%)
May 07, 2021	57.58	58.24	56.90	57.88	292,310	+0.74(+1.30%)
May 06, 2021	55.52	57.18	54.32	57.14	325,194	+1.85(+3.35%)
May 05, 2021	55.76	55.98	54.80	55.29	278,405	-0.67(-1.19%)
May 04, 2021	54.87	55.98	53.95	55.96	232,987	+1.12(+2.04%)
May 03, 2021	53.59	55.32	53.47	54.84	436,840	+1.42(+2.66%)
Apr 30, 2021	54.40	54.47	53.15	53.42	428,171	-1.18(-2.17%)
Apr 29, 2021	54.23	55.27	54.21	54.60	283,328	+0.35(+0.64%)
Apr 28, 2021	56.06	56.10	53.96	54.26	346,243	-2.06(-3.67%)
Apr 27, 2021	56.76	57.67	56.16	56.32	202,666	-0.44(-0.77%)
Apr 26, 2021	56.75	57.17	56.35	56.76	141,774	-0.12(-0.20%)
Apr 23, 2021	57.10	57.44	56.71	56.87	159,500	-0.19(-0.33%)
Apr 22, 2021	58.40	58.40	56.77	57.06	176,901	-1.06(-1.83%)
Apr 21, 2021	57.74	58.25	57.33	58.12	127,486	+0.24(+0.41%)
Apr 20, 2021	58.78	59.13	57.23	57.88	243,195	-0.96(-1.64%)
Apr 19, 2021	58.25	58.98	57.43	58.85	220,656	+0.75(+1.29%)
Apr 16, 2021	58.40	58.46	57.31	58.10	163,755	+0.27(+0.47%)
Apr 15, 2021	58.35	58.35	57.17	57.83	199,056	-0.34(-0.58%)
Apr 14, 2021	58.59	59.06	57.71	58.16	213,268	-0.47(-0.80%)
Apr 13, 2021	58.13	58.81	58.00	58.63	246,468	+0.76(+1.31%)
Apr 12, 2021	56.70	58.11	56.12	57.88	265,090	+1.52(+2.70%)
Apr 09, 2021	56.14	56.57	55.52	56.35	200,713	+0.10(+0.18%)
Apr 08, 2021	57.58	58.02	56.03	56.26	291,628	-0.48(-0.84%)
Apr 07, 2021	56.90	57.54	55.61	56.73	418,382	+0.05(+0.09%)
Apr 06, 2021	56.60	57.22	56.35	56.68	264,811	+0.36(+0.64%)
Apr 05, 2021	56.30	56.61	55.33	56.32	241,826	+0.62(+1.11%)
Apr 01, 2021	55.00	56.01	54.73	55.70	258,215	+1.36(+2.50%)
Mar 31, 2021	53.67	54.70	53.67	54.35	241,884	+0.69(+1.29%)
Mar 30, 2021	53.80	53.80	52.85	53.66	275,637	-0.12(-0.21%)
Mar 29, 2021	55.25	56.19	53.74	53.77	302,381	-1.72(-3.10%)
Mar 26, 2021	54.62	55.79	54.29	55.49	388,539	+1.62(+3.01%)
Mar 25, 2021	52.78	54.23	51.82	53.87	375,526	+0.64(+1.21%)
Mar 24, 2021	56.22	56.91	53.17	53.23	466,533	-2.50(-4.49%)
Mar 23, 2021	57.00	57.60	55.49	55.73	469,655	-1.69(-2.95%)
Mar 22, 2021	58.96	59.46	57.17	57.42	343,665	-1.54(-2.61%)
Mar 19, 2021	58.39	59.59	58.03	58.96	863,029	+0.93(+1.60%)
Mar 18, 2021	58.91	60.71	57.93	58.03	329,824	-0.79(-1.34%)
Mar 17, 2021	58.57	59.21	57.92	58.82	260,333	-0.31(-0.53%)
Mar 16, 2021	58.58	60.70	58.12	59.13	405,645	+1.19(+2.06%)
Mar 15, 2021	57.58	58.69	56.49	57.94	311,722	+0.49(+0.84%)
Mar 12, 2021	58.41	58.88	57.10	57.46	264,537	-1.05(-1.80%)
Mar 11, 2021	58.49	58.98	57.58	58.51	327,124	+0.53(+0.92%)
Mar 10, 2021	57.70	58.31	56.39	57.97	372,079	+0.85(+1.48%)
Mar 09, 2021	55.77	57.62	54.90	57.13	356,402	+2.08(+3.79%)
Mar 08, 2021	54.30	56.43	54.27	55.04	311,778	+1.12(+2.08%)
Mar 05, 2021	52.93	54.06	50.62	53.92	369,859	+0.86(+1.61%)
Mar 04, 2021	53.95	54.29	51.79	53.06	401,666	-0.65(-1.21%)
Mar 03, 2021	55.78	55.87	53.72	53.72	315,802	-1.71(-3.09%)
Mar 02, 2021	57.03	57.03	55.41	55.43	240,311	-1.42(-2.49%)

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.