Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.95	63.54	62.95	63.38	348,205	+0.69(+1.10%)
May 27, 2021	63.39	63.47	62.69	62.69	508,968	-0.42(-0.67%)
May 26, 2021	63.17	63.47	62.85	63.11	462,973	+0.07(+0.11%)
May 25, 2021	63.56	63.64	62.94	63.04	637,560	-0.19(-0.30%)
May 24, 2021	63.02	63.57	62.91	63.23	479,108	+0.49(+0.78%)
May 21, 2021	63.03	63.55	62.66	62.74	281,659	-0.20(-0.32%)
May 20, 2021	62.26	63.17	62.19	62.94	565,405	+0.67(+1.08%)
May 19, 2021	62.03	62.87	61.60	62.27	571,249	-0.13(-0.21%)
May 18, 2021	62.05	62.87	61.50	62.40	562,984	+0.18(+0.29%)
May 17, 2021	62.52	62.54	61.37	62.22	413,144	-0.42(-0.67%)
May 14, 2021	62.19	62.98	62.10	62.64	357,818	+0.69(+1.11%)
May 13, 2021	62.30	62.70	61.22	61.95	512,306	-0.14(-0.23%)
May 12, 2021	62.06	62.85	61.81	62.09	418,276	-0.15(-0.24%)
May 11, 2021	62.17	62.79	61.73	62.24	510,156	-0.40(-0.64%)
May 10, 2021	63.72	64.00	62.40	62.64	385,271	-0.94(-1.48%)
May 07, 2021	63.29	63.66	62.73	63.58	559,464	+0.48(+0.76%)
May 06, 2021	63.57	63.84	62.92	63.10	701,006	-0.55(-0.86%)
May 05, 2021	63.74	64.25	62.89	63.65	422,607	-0.62(-0.96%)
May 04, 2021	64.73	65.02	63.90	64.27	333,181	-0.46(-0.71%)
May 03, 2021	66.53	66.53	64.69	64.73	433,963	-1.76(-2.65%)
Apr 30, 2021	65.31	66.64	65.17	66.49	530,200	+1.10(+1.68%)
Apr 29, 2021	65.46	66.07	63.80	65.39	632,921	+0.41(+0.63%)
Apr 28, 2021	64.62	65.83	63.19	64.98	1,401,384	-0.06(-0.09%)
Apr 27, 2021	66.06	66.38	64.75	65.04	1,035,622	-0.95(-1.44%)
Apr 26, 2021	66.87	66.87	65.72	65.99	857,378	-0.43(-0.65%)
Apr 23, 2021	66.45	67.09	65.99	66.42	913,700	-0.07(-0.11%)
Apr 22, 2021	66.89	67.36	66.06	66.49	720,838	-0.40(-0.60%)
Apr 21, 2021	67.22	67.24	66.48	66.89	939,384	+0.06(+0.09%)
Apr 20, 2021	65.72	67.20	65.41	66.83	1,015,600	+1.07(+1.63%)
Apr 19, 2021	65.46	66.06	65.33	65.76	713,415	+0.29(+0.44%)
Apr 16, 2021	65.80	65.93	64.97	65.47	250,800	-0.03(-0.05%)
Apr 15, 2021	64.30	65.58	64.28	65.50	244,241	+1.66(+2.60%)
Apr 14, 2021	64.43	64.80	63.84	63.84	421,067	-0.54(-0.84%)
Apr 13, 2021	63.92	64.60	63.72	64.38	306,557	+0.84(+1.32%)
Apr 12, 2021	63.31	63.69	62.39	63.54	399,162	+0.32(+0.51%)
Apr 09, 2021	63.59	63.71	62.58	63.22	326,500	-0.38(-0.60%)
Apr 08, 2021	64.28	65.12	63.34	63.60	1,056,057	-0.56(-0.87%)
Apr 07, 2021	64.27	64.77	63.94	64.16	254,441	-0.03(-0.05%)
Apr 06, 2021	63.86	64.40	63.49	64.19	467,344	+0.22(+0.34%)
Apr 05, 2021	64.43	64.43	63.29	63.97	400,955	-0.23(-0.36%)
Apr 01, 2021	62.44	64.21	61.96	64.20	1,064,800	+2.16(+3.48%)
Mar 31, 2021	62.99	63.10	62.04	62.04	1,038,062	-1.07(-1.70%)
Mar 30, 2021	63.01	63.75	62.93	63.11	344,073	-0.14(-0.22%)
Mar 29, 2021	63.48	64.55	63.23	63.25	543,679	-0.17(-0.27%)
Mar 26, 2021	61.76	63.46	61.30	63.42	281,300	+1.76(+2.85%)
Mar 25, 2021	62.22	62.40	61.30	61.66	500,762	-0.53(-0.85%)
Mar 24, 2021	62.65	62.91	61.60	62.19	362,637	-0.59(-0.94%)
Mar 23, 2021	62.62	63.08	62.20	62.78	553,728	+0.04(+0.06%)
Mar 22, 2021	61.66	63.06	61.24	62.74	605,328	+1.22(+1.98%)
Mar 19, 2021	61.37	62.27	61.05	61.52	1,314,500	+0.35(+0.57%)
Mar 18, 2021	61.46	61.87	60.50	61.17	414,894	-1.44(-2.30%)
Mar 17, 2021	63.44	63.44	62.01	62.61	351,416	-0.75(-1.18%)
Mar 16, 2021	63.47	63.47	62.68	63.36	407,791	-0.10(-0.16%)
Mar 15, 2021	61.32	63.46	61.18	63.46	383,397	+2.06(+3.36%)
Mar 12, 2021	60.43	61.59	59.68	61.40	446,300	+1.33(+2.21%)
Mar 11, 2021	60.09	60.64	59.17	60.07	1,062,081	+0.34(+0.57%)
Mar 10, 2021	59.28	60.32	59.24	59.73	645,981	+0.50(+0.84%)
Mar 09, 2021	59.75	61.00	59.06	59.23	712,362	-0.02(-0.03%)
Mar 08, 2021	59.12	60.16	58.42	59.25	804,792	+0.19(+0.32%)
Mar 05, 2021	57.44	59.06	55.91	59.06	822,800	+1.94(+3.40%)
Mar 04, 2021	57.18	58.64	56.16	57.12	1,051,080	-0.08(-0.14%)
Mar 03, 2021	58.72	59.10	56.96	57.20	1,308,651	-1.89(-3.20%)
Mar 02, 2021	60.50	60.70	58.16	59.09	1,329,475	-1.53(-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.