Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.55	63.13	62.55	62.97	350,455	+0.69(+1.10%)
May 27, 2021	62.98	63.06	62.29	62.29	512,257	-0.42(-0.67%)
May 26, 2021	62.76	63.06	62.45	62.70	465,964	+0.07(+0.11%)
May 25, 2021	63.15	63.23	62.54	62.64	641,680	-0.19(-0.30%)
May 24, 2021	62.62	63.16	62.51	62.82	482,204	+0.49(+0.78%)
May 21, 2021	62.63	63.15	62.26	62.34	283,479	-0.20(-0.32%)
May 20, 2021	61.86	62.76	61.80	62.54	569,058	+0.67(+1.08%)
May 19, 2021	61.63	62.47	61.20	61.87	574,940	-0.13(-0.21%)
May 18, 2021	61.65	62.47	61.11	62.00	566,622	+0.18(+0.29%)
May 17, 2021	62.12	62.14	60.98	61.82	415,813	-0.42(-0.67%)
May 14, 2021	61.79	62.58	61.70	62.24	360,130	+0.69(+1.11%)
May 13, 2021	61.90	62.30	60.83	61.55	515,616	-0.14(-0.23%)
May 12, 2021	61.66	62.45	61.41	61.69	420,979	-0.15(-0.24%)
May 11, 2021	61.77	62.39	61.33	61.84	513,452	-0.40(-0.64%)
May 10, 2021	63.31	63.59	62.00	62.24	387,760	-0.93(-1.48%)
May 07, 2021	62.88	63.25	62.33	63.17	563,079	+0.48(+0.76%)
May 06, 2021	63.16	63.43	62.52	62.69	705,536	-0.55(-0.86%)
May 05, 2021	63.33	63.84	62.49	63.24	425,338	-0.62(-0.96%)
May 04, 2021	64.31	64.60	63.49	63.86	335,334	-0.46(-0.71%)
May 03, 2021	66.10	66.10	64.27	64.31	436,767	-1.75(-2.65%)
Apr 30, 2021	64.89	66.22	64.75	66.06	533,626	+1.09(+1.68%)
Apr 29, 2021	65.04	65.65	63.39	64.97	637,011	+0.41(+0.63%)
Apr 28, 2021	64.21	65.41	62.78	64.56	1,410,440	-0.06(-0.09%)
Apr 27, 2021	65.64	65.95	64.33	64.62	1,042,314	-0.94(-1.44%)
Apr 26, 2021	66.44	66.44	65.30	65.57	862,918	-0.43(-0.65%)
Apr 23, 2021	66.02	66.66	65.57	65.99	919,604	-0.07(-0.11%)
Apr 22, 2021	66.46	66.93	65.64	66.06	725,496	-0.40(-0.60%)
Apr 21, 2021	66.79	66.81	66.05	66.46	945,454	+0.06(+0.09%)
Apr 20, 2021	65.30	66.77	64.99	66.40	1,022,163	+1.06(+1.63%)
Apr 19, 2021	65.04	65.64	64.91	65.34	718,025	+0.29(+0.44%)
Apr 16, 2021	65.38	65.51	64.55	65.05	252,420	-0.03(-0.05%)
Apr 15, 2021	63.89	65.16	63.87	65.08	245,819	+1.65(+2.60%)
Apr 14, 2021	64.02	64.38	63.43	63.43	423,788	-0.54(-0.84%)
Apr 13, 2021	63.51	64.19	63.31	63.97	308,538	+0.83(+1.32%)
Apr 12, 2021	62.90	63.28	61.99	63.13	401,741	+0.32(+0.51%)
Apr 09, 2021	63.18	63.30	62.17	62.81	328,610	-0.38(-0.60%)
Apr 08, 2021	63.87	64.70	62.93	63.19	1,062,881	-0.56(-0.87%)
Apr 07, 2021	63.86	64.35	63.53	63.75	256,085	-0.03(-0.05%)
Apr 06, 2021	63.45	63.99	63.08	63.78	470,364	+0.22(+0.34%)
Apr 05, 2021	64.02	64.02	62.88	63.56	403,546	-0.23(-0.36%)
Apr 01, 2021	62.04	63.80	61.56	63.79	1,071,681	+2.15(+3.48%)
Mar 31, 2021	62.59	62.69	61.64	61.64	1,044,770	-1.06(-1.70%)
Mar 30, 2021	62.61	63.34	62.53	62.70	346,296	-0.14(-0.22%)
Mar 29, 2021	63.07	64.14	62.82	62.84	547,192	-0.17(-0.27%)
Mar 26, 2021	61.36	63.05	60.91	63.01	283,117	+1.75(+2.85%)
Mar 25, 2021	61.82	62.00	60.91	61.26	503,998	-0.53(-0.85%)
Mar 24, 2021	62.25	62.51	61.20	61.79	364,980	-0.59(-0.94%)
Mar 23, 2021	62.22	62.67	61.80	62.38	557,306	+0.04(+0.06%)
Mar 22, 2021	61.26	62.66	60.85	62.34	609,239	+1.21(+1.98%)
Mar 19, 2021	60.98	61.87	60.66	61.12	1,322,994	+0.35(+0.57%)
Mar 18, 2021	61.07	61.47	60.11	60.78	417,575	-0.93(-1.51%)
Mar 17, 2021	62.53	62.53	61.12	61.71	356,534	-0.74(-1.18%)
Mar 16, 2021	62.56	62.56	61.78	62.45	413,730	-0.10(-0.16%)
Mar 15, 2021	60.44	62.55	60.30	62.55	388,981	+2.03(+3.36%)
Mar 12, 2021	59.56	60.71	58.82	60.52	452,800	+1.31(+2.21%)
Mar 11, 2021	59.23	59.77	58.32	59.21	1,077,550	+0.34(+0.57%)
Mar 10, 2021	58.43	59.45	58.39	58.87	655,389	+0.49(+0.84%)
Mar 09, 2021	58.89	60.12	58.21	58.38	722,737	-0.02(-0.03%)
Mar 08, 2021	58.27	59.30	57.58	58.40	816,513	+0.19(+0.32%)
Mar 05, 2021	56.62	58.21	55.11	58.21	834,783	+1.91(+3.40%)
Mar 04, 2021	56.36	57.80	55.36	56.30	1,066,388	-0.08(-0.14%)
Mar 03, 2021	57.88	58.25	56.14	56.38	1,327,711	-1.86(-3.20%)
Mar 02, 2021	59.63	59.83	57.33	58.24	1,348,838	-1.51(-2.52%)

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.