Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.25	63.47	63.24	63.24	222,632	+0.12(+0.19%)
May 27, 2021	63.08	63.22	62.95	63.12	249,381	+0.16(+0.25%)
May 26, 2021	62.90	63.04	62.86	62.96	95,924	-0.01(-0.01%)
May 25, 2021	63.16	63.19	62.87	62.97	144,809	+0.00(+0.00%)
May 24, 2021	62.76	63.06	62.72	62.97	77,574	+0.38(+0.61%)
May 21, 2021	62.72	62.74	62.37	62.59	64,296	+0.02(+0.03%)
May 20, 2021	62.13	62.62	62.09	62.57	102,913	+0.87(+1.41%)
May 19, 2021	61.48	61.94	61.18	61.70	126,946	-0.57(-0.91%)
May 18, 2021	62.56	62.63	62.27	62.27	108,255	+0.19(+0.31%)
May 17, 2021	61.83	62.09	61.78	62.07	118,166	-0.09(-0.15%)
May 14, 2021	61.70	62.19	61.70	62.16	172,073	+1.00(+1.63%)
May 13, 2021	60.76	61.26	60.74	61.17	227,145	+0.40(+0.66%)
May 12, 2021	61.31	61.55	60.61	60.76	1,386,105	-0.99(-1.60%)
May 11, 2021	61.43	61.90	61.37	61.75	118,588	-0.74(-1.19%)
May 10, 2021	63.07	63.07	62.49	62.49	2,467,462	-0.32(-0.51%)
May 07, 2021	62.26	62.86	62.26	62.81	90,320	+0.72(+1.17%)
May 06, 2021	61.73	62.13	61.52	62.09	147,176	+0.43(+0.70%)
May 05, 2021	61.58	61.78	61.39	61.66	82,238	+0.82(+1.34%)
May 04, 2021	61.10	61.17	60.52	60.85	141,052	-0.87(-1.41%)
May 03, 2021	61.56	61.79	61.45	61.72	228,601	+0.75(+1.23%)
Apr 30, 2021	61.50	61.58	60.83	60.96	1,914,417	-0.91(-1.47%)
Apr 29, 2021	62.08	62.08	61.50	61.87	206,933	-0.01(-0.01%)
Apr 28, 2021	61.60	61.99	61.60	61.88	111,819	+0.22(+0.36%)
Apr 27, 2021	61.54	61.69	61.48	61.66	97,153	-0.18(-0.30%)
Apr 26, 2021	61.74	61.87	61.74	61.84	174,762	+0.15(+0.24%)
Apr 23, 2021	61.33	61.83	61.29	61.70	2,800,245	+0.58(+0.94%)
Apr 22, 2021	61.44	61.46	60.99	61.12	140,715	-0.16(-0.27%)
Apr 21, 2021	60.55	61.30	60.54	61.28	653,415	+0.58(+0.95%)
Apr 20, 2021	61.13	61.13	60.55	60.71	508,119	-1.08(-1.75%)
Apr 19, 2021	62.00	62.00	61.64	61.79	2,231,454	-0.16(-0.25%)
Apr 16, 2021	61.75	61.95	61.64	61.94	115,367	+0.43(+0.70%)
Apr 15, 2021	61.42	61.53	61.39	61.51	134,860	+0.46(+0.75%)
Apr 14, 2021	61.04	61.24	60.99	61.06	249,149	+0.06(+0.11%)
Apr 13, 2021	60.76	61.01	60.71	60.99	161,023	+0.35(+0.57%)
Apr 12, 2021	60.71	60.74	60.53	60.64	139,433	-0.30(-0.50%)
Apr 09, 2021	60.74	60.96	60.72	60.95	558,280	+0.16(+0.26%)
Apr 08, 2021	60.68	60.81	60.54	60.79	131,248	+0.35(+0.58%)
Apr 07, 2021	60.36	60.50	60.28	60.44	152,586	+0.15(+0.24%)
Apr 06, 2021	60.22	60.41	60.16	60.30	200,746	-0.59(-0.96%)
Apr 05, 2021	60.50	60.90	60.41	60.88	178,117	+0.83(+1.39%)
Apr 01, 2021	59.56	60.08	59.53	60.05	192,642	+0.86(+1.46%)
Mar 31, 2021	59.23	59.48	59.19	59.19	298,928	-0.22(-0.37%)
Mar 30, 2021	59.21	59.43	59.11	59.41	361,799	-0.11(-0.18%)
Mar 29, 2021	59.42	59.56	59.21	59.52	138,867	-0.26(-0.43%)
Mar 26, 2021	59.23	59.77	59.21	59.77	237,392	+0.81(+1.37%)
Mar 25, 2021	58.55	59.03	58.38	58.97	141,153	+0.35(+0.59%)
Mar 24, 2021	58.76	59.04	58.61	58.62	88,265	-0.30(-0.51%)
Mar 23, 2021	59.35	59.41	58.86	58.92	93,164	-0.83(-1.40%)
Mar 22, 2021	59.71	59.91	59.61	59.75	66,056	+0.03(+0.05%)
Mar 19, 2021	59.57	59.81	59.24	59.73	276,029	+0.14(+0.23%)
Mar 18, 2021	59.84	60.21	59.57	59.59	97,017	-0.57(-0.94%)
Mar 17, 2021	59.60	60.22	59.49	60.16	86,880	+0.34(+0.57%)
Mar 16, 2021	59.88	59.91	59.75	59.82	89,587	+0.08(+0.14%)
Mar 15, 2021	59.53	59.74	59.23	59.74	79,425	+0.08(+0.14%)
Mar 12, 2021	59.13	59.65	59.10	59.65	59,702	+0.17(+0.29%)
Mar 11, 2021	59.23	59.54	59.15	59.48	94,189	+0.41(+0.70%)
Mar 10, 2021	59.03	59.14	58.80	59.07	320,995	+0.27(+0.47%)
Mar 09, 2021	58.66	58.89	58.54	58.79	87,085	+0.82(+1.41%)
Mar 08, 2021	57.94	58.36	57.83	57.98	61,951	-0.18(-0.31%)
Mar 05, 2021	58.10	58.23	57.33	58.16	135,995	+0.46(+0.79%)
Mar 04, 2021	58.38	58.61	57.40	57.70	390,990	-0.64(-1.10%)
Mar 03, 2021	58.56	58.78	58.26	58.34	246,985	-0.37(-0.62%)
Mar 02, 2021	58.70	58.88	58.52	58.71	258,846	+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.