Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.33	66.61	66.04	66.48	611,016	+0.02(+0.03%)
May 27, 2021	66.97	67.10	66.08	66.46	595,594	+0.00(+0.00%)
May 26, 2021	66.29	66.98	66.29	66.46	1,318,251	-0.18(-0.26%)
May 25, 2021	67.68	68.07	66.40	66.64	837,385	-1.14(-1.68%)
May 24, 2021	68.61	68.61	67.41	67.78	994,203	-0.83(-1.21%)
May 21, 2021	68.28	69.00	68.25	68.61	1,423,884	+0.74(+1.09%)
May 20, 2021	67.84	68.26	67.49	67.87	1,699,230	+0.09(+0.13%)
May 19, 2021	67.19	67.92	66.84	67.78	753,563	+0.06(+0.09%)
May 18, 2021	68.71	68.91	67.71	67.72	702,077	-0.99(-1.45%)
May 17, 2021	67.39	69.11	67.17	68.72	1,140,106	+1.28(+1.89%)
May 14, 2021	67.60	67.90	67.06	67.44	798,635	+0.16(+0.23%)
May 13, 2021	65.36	67.64	65.13	67.28	1,075,473	+1.92(+2.94%)
May 12, 2021	66.31	66.45	65.32	65.36	1,566,048	-0.92(-1.38%)
May 11, 2021	66.07	67.02	65.35	66.28	1,079,241	+0.05(+0.07%)
May 10, 2021	66.88	67.49	66.10	66.23	934,801	-0.08(-0.12%)
May 07, 2021	64.98	66.35	64.46	66.31	829,360	+0.47(+0.71%)
May 06, 2021	65.11	65.98	64.35	65.84	1,065,533	+1.26(+1.95%)
May 05, 2021	64.56	64.80	64.02	64.58	1,211,566	+0.40(+0.62%)
May 04, 2021	63.26	65.54	63.12	64.18	2,054,257	+1.85(+2.97%)
May 03, 2021	62.15	63.04	61.85	62.33	1,047,310	+0.32(+0.52%)
Apr 30, 2021	61.59	62.28	61.42	62.01	952,704	+0.22(+0.36%)
Apr 29, 2021	60.82	62.10	60.31	61.79	942,806	+1.35(+2.24%)
Apr 28, 2021	60.45	61.41	59.82	60.43	1,121,587	+0.38(+0.63%)
Apr 27, 2021	59.91	60.29	59.48	60.05	939,390	-0.12(-0.19%)
Apr 26, 2021	61.20	61.20	59.97	60.17	594,332	-0.73(-1.20%)
Apr 23, 2021	60.74	61.13	60.37	60.90	1,077,152	+0.17(+0.27%)
Apr 22, 2021	61.65	61.76	60.62	60.73	623,667	-0.85(-1.38%)
Apr 21, 2021	61.12	61.91	61.06	61.58	1,318,333	+0.53(+0.86%)
Apr 20, 2021	61.05	61.34	60.51	61.06	618,488	-0.19(-0.30%)
Apr 19, 2021	61.45	61.47	60.89	61.24	914,480	+0.03(+0.05%)
Apr 16, 2021	61.89	62.07	61.06	61.21	966,657	-0.16(-0.25%)
Apr 15, 2021	60.30	61.52	59.62	61.37	1,299,582	+1.62(+2.71%)
Apr 14, 2021	60.58	61.00	59.22	59.75	678,502	-1.03(-1.70%)
Apr 13, 2021	61.08	61.15	60.32	60.78	803,043	-0.49(-0.80%)
Apr 12, 2021	61.49	61.90	60.99	61.27	1,364,399	-0.05(-0.08%)
Apr 09, 2021	60.67	61.47	60.67	61.32	890,633	+1.28(+2.13%)
Apr 08, 2021	60.46	60.85	59.36	60.04	1,202,453	-0.73(-1.20%)
Apr 07, 2021	61.23	61.55	60.57	60.77	723,076	-0.31(-0.51%)
Apr 06, 2021	60.56	61.13	60.44	61.08	732,625	+0.25(+0.42%)
Apr 05, 2021	60.43	61.07	59.94	60.83	867,951	+0.83(+1.38%)
Apr 01, 2021	60.04	60.22	58.91	60.00	959,680	+0.16(+0.26%)
Mar 31, 2021	60.48	60.51	59.80	59.85	722,334	-0.57(-0.94%)
Mar 30, 2021	60.67	60.92	59.97	60.41	769,038	-0.42(-0.69%)
Mar 29, 2021	60.29	61.07	60.12	60.83	995,749	+0.40(+0.66%)
Mar 26, 2021	59.90	60.53	59.70	60.43	1,079,922	+0.54(+0.90%)
Mar 25, 2021	59.95	60.10	58.53	59.90	1,520,971	+0.03(+0.05%)
Mar 24, 2021	60.35	61.64	59.78	59.87	1,574,641	-0.26(-0.44%)
Mar 23, 2021	58.62	61.00	58.37	60.13	2,836,122	+1.40(+2.39%)
Mar 22, 2021	56.84	59.33	56.29	58.73	1,677,308	+1.78(+3.13%)
Mar 19, 2021	56.92	57.56	56.44	56.94	853,699	-0.23(-0.41%)
Mar 18, 2021	57.15	58.31	56.97	57.18	1,041,481	-0.01(-0.02%)
Mar 17, 2021	56.69	57.29	56.63	57.19	1,040,098	+0.34(+0.60%)
Mar 16, 2021	57.41	57.49	56.21	56.84	1,789,358	-0.69(-1.20%)
Mar 15, 2021	57.76	57.97	57.12	57.54	939,448	-0.11(-0.19%)
Mar 12, 2021	57.63	58.00	57.31	57.64	986,868	+0.23(+0.41%)
Mar 11, 2021	58.83	59.19	57.20	57.41	1,514,854	-1.37(-2.34%)
Mar 10, 2021	58.19	59.26	57.70	58.78	2,041,563	+0.94(+1.62%)
Mar 09, 2021	58.29	59.00	57.85	57.85	1,266,728	-0.07(-0.12%)
Mar 08, 2021	56.91	58.82	56.86	57.92	1,488,422	+0.61(+1.07%)
Mar 05, 2021	56.77	57.75	56.03	57.30	1,146,405	+0.94(+1.66%)
Mar 04, 2021	56.64	57.65	55.51	56.37	1,299,940	-0.43(-0.75%)
Mar 03, 2021	56.03	57.45	55.57	56.80	630,426	+0.84(+1.50%)
Mar 02, 2021	56.01	56.46	55.71	55.96	589,880	+0.01(+0.02%)

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.