Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.76	61.50	60.66	61.21	133,913	+0.35(+0.58%)
May 27, 2021	61.05	61.09	60.40	60.86	139,836	-0.51(-0.83%)
May 26, 2021	61.60	61.79	61.28	61.37	91,475	+0.27(+0.44%)
May 25, 2021	61.48	61.60	60.90	61.10	136,144	+0.71(+1.18%)
May 24, 2021	60.35	60.75	60.07	60.39	154,954	+0.40(+0.67%)
May 21, 2021	60.78	60.82	59.90	59.99	166,406	-0.72(-1.19%)
May 20, 2021	59.76	60.86	59.66	60.71	196,071	+1.40(+2.36%)
May 19, 2021	58.15	59.39	58.01	59.31	228,912	+0.14(+0.24%)
May 18, 2021	58.92	59.62	58.57	59.17	161,416	+0.95(+1.63%)
May 17, 2021	57.83	58.31	57.66	58.22	196,913	+0.42(+0.73%)
May 14, 2021	57.11	57.92	56.55	57.80	179,303	+1.57(+2.79%)
May 13, 2021	58.03	58.29	55.88	56.23	318,304	-1.69(-2.92%)
May 12, 2021	58.86	59.41	57.74	57.92	492,406	-1.24(-2.10%)
May 11, 2021	57.01	59.24	56.93	59.16	1,060,089	+0.38(+0.65%)
May 10, 2021	60.75	60.89	58.72	58.78	389,565	-3.07(-4.96%)
May 07, 2021	62.39	62.84	61.78	61.85	237,668	+0.08(+0.13%)
May 06, 2021	61.87	62.18	61.28	61.77	228,506	-0.08(-0.13%)
May 05, 2021	62.51	62.66	61.62	61.85	330,716	-0.13(-0.21%)
May 04, 2021	62.96	63.07	61.44	61.98	323,133	-1.52(-2.39%)
May 03, 2021	63.71	64.44	63.42	63.50	145,246	-0.27(-0.42%)
Apr 30, 2021	64.00	64.58	63.68	63.77	151,800	-1.37(-2.10%)
Apr 29, 2021	66.41	66.41	64.59	65.14	161,388	-1.22(-1.84%)
Apr 28, 2021	66.24	66.65	65.86	66.36	193,500	+0.36(+0.55%)
Apr 27, 2021	66.00	66.44	65.86	66.00	234,687	+0.31(+0.47%)
Apr 26, 2021	64.92	65.69	64.75	65.69	158,778	-0.10(-0.15%)
Apr 23, 2021	64.92	65.97	64.92	65.79	312,900	+1.79(+2.80%)
Apr 22, 2021	63.68	64.79	63.68	64.00	153,110	+0.42(+0.66%)
Apr 21, 2021	62.24	63.61	62.04	63.58	122,527	+0.70(+1.11%)
Apr 20, 2021	63.99	63.99	62.50	62.88	350,223	-0.92(-1.44%)
Apr 19, 2021	64.24	64.70	63.65	63.80	352,550	-1.04(-1.60%)
Apr 16, 2021	64.76	65.05	64.27	64.84	171,500	+0.34(+0.53%)
Apr 15, 2021	64.58	64.68	64.22	64.50	185,287	+0.55(+0.86%)
Apr 14, 2021	65.29	65.33	63.80	63.95	216,795	-0.42(-0.65%)
Apr 13, 2021	63.90	64.64	63.83	64.37	319,075	+0.14(+0.22%)
Apr 12, 2021	64.45	64.52	63.83	64.23	204,553	-0.64(-0.99%)
Apr 09, 2021	64.78	65.03	64.65	64.87	162,300	-0.82(-1.25%)
Apr 08, 2021	65.92	66.01	65.44	65.69	278,070	+1.11(+1.72%)
Apr 07, 2021	64.98	65.15	64.38	64.58	254,582	-2.32(-3.47%)
Apr 06, 2021	65.79	67.30	65.77	66.90	264,193	+1.21(+1.84%)
Apr 05, 2021	66.61	66.61	65.42	65.69	207,138	-0.34(-0.51%)
Apr 01, 2021	66.39	66.89	65.97	66.03	329,400	+2.12(+3.32%)
Mar 31, 2021	63.41	64.32	63.32	63.91	238,839	+0.78(+1.24%)
Mar 30, 2021	62.07	63.34	61.88	63.13	170,733	+1.14(+1.84%)
Mar 29, 2021	62.40	62.54	61.54	61.99	305,063	-1.35(-2.13%)
Mar 26, 2021	62.13	63.54	61.02	63.34	344,700	+1.59(+2.57%)
Mar 25, 2021	61.10	62.46	61.00	61.75	327,382	-0.05(-0.08%)
Mar 24, 2021	65.00	65.08	61.70	61.80	517,025	-3.81(-5.81%)
Mar 23, 2021	66.02	66.20	65.35	65.61	316,688	-1.35(-2.02%)
Mar 22, 2021	67.26	67.38	66.68	66.96	301,998	-0.32(-0.48%)
Mar 19, 2021	66.60	67.69	66.23	67.28	359,500	+0.92(+1.39%)
Mar 18, 2021	67.18	67.49	66.23	66.36	222,464	-1.70(-2.50%)
Mar 17, 2021	67.07	68.64	66.23	68.06	258,465	-0.36(-0.53%)
Mar 16, 2021	68.20	69.33	67.74	68.42	259,697	+0.83(+1.23%)
Mar 15, 2021	66.96	67.64	66.56	67.59	269,218	-0.18(-0.27%)
Mar 12, 2021	67.33	67.77	66.75	67.77	339,200	-2.13(-3.05%)
Mar 11, 2021	68.65	70.04	68.35	69.90	300,622	+3.97(+6.02%)
Mar 10, 2021	67.67	67.82	65.62	65.93	391,330	-1.23(-1.83%)
Mar 09, 2021	64.90	67.32	64.87	67.16	566,395	+5.12(+8.25%)
Mar 08, 2021	65.18	65.36	61.91	62.04	770,858	-5.28(-7.84%)
Mar 05, 2021	68.09	68.09	64.42	67.32	522,700	-0.24(-0.36%)
Mar 04, 2021	69.78	70.25	66.39	67.56	869,195	-3.15(-4.45%)
Mar 03, 2021	73.10	73.35	70.29	70.71	367,904	-1.58(-2.19%)
Mar 02, 2021	73.55	73.82	72.26	72.29	250,017	-1.32(-1.79%)

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.