Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.25	63.29	62.91	63.12	4,627	+0.09(+0.15%)
May 27, 2021	62.22	63.10	62.22	63.02	5,475	+0.80(+1.29%)
May 26, 2021	61.92	62.22	61.81	62.22	3,986	+0.25(+0.40%)
May 25, 2021	62.38	62.73	61.63	61.97	7,310	+0.05(+0.08%)
May 24, 2021	60.67	62.01	60.67	61.92	11,075	+1.40(+2.32%)
May 21, 2021	61.28	61.28	60.07	60.52	27,636	-0.25(-0.40%)
May 20, 2021	59.81	60.93	59.80	60.77	5,429	+1.68(+2.84%)
May 19, 2021	56.95	59.09	56.95	59.09	15,639	+0.85(+1.47%)
May 18, 2021	58.63	58.93	58.04	58.24	20,893	-0.28(-0.48%)
May 17, 2021	57.74	58.52	57.26	58.52	7,817	-0.30(-0.52%)
May 14, 2021	57.39	59.26	57.39	58.82	7,544	+1.56(+2.72%)
May 13, 2021	57.72	57.95	56.25	57.26	19,186	+1.18(+2.10%)
May 12, 2021	57.89	57.89	55.93	56.09	73,321	-2.83(-4.81%)
May 11, 2021	57.84	58.99	57.02	58.92	61,293	+0.06(+0.09%)
May 10, 2021	61.05	61.05	58.83	58.86	7,608	-2.87(-4.66%)
May 07, 2021	60.97	62.12	60.97	61.74	9,376	+0.88(+1.45%)
May 06, 2021	60.21	60.92	59.88	60.86	37,287	+0.19(+0.31%)
May 05, 2021	61.23	61.52	60.17	60.67	5,354	+0.56(+0.93%)
May 04, 2021	60.42	60.42	59.19	60.11	22,068	-1.12(-1.83%)
May 03, 2021	62.96	62.96	60.98	61.23	12,879	-0.90(-1.44%)
Apr 30, 2021	63.34	63.34	61.91	62.12	13,454	-1.90(-2.97%)
Apr 29, 2021	64.72	64.72	63.29	64.02	7,999	-0.29(-0.46%)
Apr 28, 2021	65.12	65.12	64.01	64.32	8,814	-0.73(-1.12%)
Apr 27, 2021	66.68	66.68	64.93	65.04	8,215	-0.84(-1.28%)
Apr 26, 2021	65.30	66.23	65.30	65.89	10,412	+1.07(+1.66%)
Apr 23, 2021	63.45	65.03	63.45	64.81	63,706	+1.59(+2.52%)
Apr 22, 2021	65.25	65.25	62.98	63.22	8,073	-1.49(-2.30%)
Apr 21, 2021	63.06	64.71	62.71	64.71	8,788	+2.01(+3.21%)
Apr 20, 2021	64.02	64.02	62.34	62.70	19,505	-1.00(-1.56%)
Apr 19, 2021	66.41	66.41	63.35	63.70	12,084	-1.92(-2.92%)
Apr 16, 2021	65.56	66.22	65.56	65.61	5,606	-0.20(-0.30%)
Apr 15, 2021	66.19	66.19	65.36	65.81	12,884	+0.45(+0.69%)
Apr 14, 2021	65.44	66.39	64.98	65.36	10,374	-0.33(-0.51%)
Apr 13, 2021	66.90	66.90	65.09	65.69	11,446	-0.64(-0.96%)
Apr 12, 2021	66.38	66.38	65.93	66.33	9,420	-0.56(-0.83%)
Apr 09, 2021	67.23	67.23	66.68	66.89	11,008	-0.39(-0.57%)
Apr 08, 2021	67.63	67.63	66.62	67.27	7,795	+0.49(+0.73%)
Apr 07, 2021	67.89	67.89	66.22	66.79	11,402	-0.16(-0.24%)
Apr 06, 2021	67.82	68.07	66.63	66.94	11,851	-1.00(-1.47%)
Apr 05, 2021	68.02	68.02	66.71	67.94	36,290	+2.09(+3.17%)
Apr 01, 2021	64.72	65.98	64.72	65.85	34,860	+2.43(+3.84%)
Mar 31, 2021	62.57	64.11	62.57	63.42	9,985	+1.98(+3.23%)
Mar 30, 2021	61.26	61.66	61.20	61.43	3,559	+0.01(+0.01%)
Mar 29, 2021	62.17	62.30	60.67	61.43	4,895	-1.28(-2.04%)
Mar 26, 2021	60.75	62.71	60.75	62.71	6,931	+3.03(+5.07%)
Mar 25, 2021	58.69	59.68	57.88	59.68	10,808	+0.03(+0.06%)
Mar 24, 2021	61.70	61.70	59.65	59.65	5,708	-0.68(-1.12%)
Mar 23, 2021	62.46	62.46	60.25	60.33	4,982	-2.62(-4.17%)
Mar 22, 2021	62.68	63.60	62.53	62.95	8,745	+1.10(+1.78%)
Mar 19, 2021	60.87	62.22	60.65	61.85	6,524	+0.95(+1.56%)
Mar 18, 2021	63.06	63.06	60.84	60.91	8,968	-2.82(-4.42%)
Mar 17, 2021	61.75	63.81	61.75	63.72	7,475	+0.62(+0.98%)
Mar 16, 2021	63.30	64.13	62.85	63.10	20,714	+0.78(+1.26%)
Mar 15, 2021	61.60	62.32	61.04	62.32	8,651	+1.03(+1.68%)
Mar 12, 2021	60.71	61.30	60.26	61.29	8,767	-0.37(-0.60%)
Mar 11, 2021	60.72	62.05	60.72	61.66	29,376	+2.57(+4.35%)
Mar 10, 2021	60.89	61.55	59.08	59.08	73,385	-1.10(-1.83%)
Mar 09, 2021	58.09	60.65	58.09	60.19	11,951	+3.25(+5.71%)
Mar 08, 2021	60.20	60.20	56.58	56.93	58,139	-3.26(-5.42%)
Mar 05, 2021	60.01	60.20	56.89	60.20	21,203	+1.76(+3.01%)
Mar 04, 2021	61.91	61.91	57.76	58.44	45,041	-3.89(-6.25%)
Mar 03, 2021	64.11	64.20	62.08	62.33	14,298	-1.84(-2.87%)
Mar 02, 2021	65.56	66.40	64.17	64.17	14,781	-2.19(-3.30%)

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.