Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.66	61.77	61.33	61.49	83,800	-0.01(-0.01%)
May 27, 2021	62.36	62.50	60.80	61.50	130,466	-0.15(-0.25%)
May 26, 2021	61.42	61.89	61.41	61.65	47,252	+0.45(+0.74%)
May 25, 2021	62.02	62.09	61.20	61.20	76,643	-1.03(-1.66%)
May 24, 2021	61.80	62.42	61.72	62.23	82,473	+0.77(+1.26%)
May 21, 2021	61.45	61.56	61.11	61.45	60,841	-0.35(-0.56%)
May 20, 2021	61.47	61.85	61.24	61.80	52,666	+0.92(+1.52%)
May 19, 2021	60.32	61.03	59.80	60.88	78,840	-0.45(-0.74%)
May 18, 2021	61.76	61.96	61.32	61.33	67,289	+0.04(+0.06%)
May 17, 2021	61.19	61.43	60.79	61.29	58,148	-0.50(-0.81%)
May 14, 2021	61.29	61.90	61.24	61.79	70,297	+1.64(+2.73%)
May 13, 2021	59.79	60.45	59.45	60.15	85,728	+0.44(+0.73%)
May 12, 2021	60.39	60.84	59.60	59.71	139,823	-0.73(-1.21%)
May 11, 2021	60.43	60.88	59.79	60.44	71,662	-1.16(-1.89%)
May 10, 2021	61.81	62.53	61.56	61.61	93,727	-0.20(-0.32%)
May 07, 2021	60.73	61.83	60.64	61.80	82,663	+1.17(+1.93%)
May 06, 2021	60.54	60.63	59.78	60.63	78,430	-1.00(-1.63%)
May 05, 2021	61.41	61.95	60.91	61.63	153,742	+1.51(+2.51%)
May 04, 2021	60.42	60.69	59.63	60.12	194,521	-1.05(-1.71%)
May 03, 2021	60.73	61.42	60.52	61.17	149,302	+1.16(+1.94%)
Apr 30, 2021	60.29	60.38	59.83	60.01	124,675	-1.32(-2.14%)
Apr 29, 2021	61.30	61.49	60.73	61.32	132,422	-0.14(-0.23%)
Apr 28, 2021	60.82	61.61	60.75	61.46	149,041	+2.60(+4.41%)
Apr 27, 2021	58.41	58.94	58.33	58.87	193,111	-0.59(-0.99%)
Apr 26, 2021	59.75	60.08	59.44	59.45	107,504	-0.18(-0.30%)
Apr 23, 2021	59.08	59.90	59.03	59.63	83,717	+1.53(+2.63%)
Apr 22, 2021	58.14	58.75	57.97	58.10	107,908	-1.04(-1.76%)
Apr 21, 2021	58.25	59.14	58.17	59.14	54,961	+0.79(+1.36%)
Apr 20, 2021	59.53	59.57	58.04	58.35	90,948	-2.03(-3.36%)
Apr 19, 2021	60.42	60.73	60.31	60.38	89,245	+0.12(+0.21%)
Apr 16, 2021	60.20	60.41	59.93	60.25	76,290	+0.84(+1.41%)
Apr 15, 2021	59.09	59.42	59.05	59.42	60,222	+0.68(+1.15%)
Apr 14, 2021	58.73	59.32	58.62	58.74	61,631	+0.81(+1.40%)
Apr 13, 2021	57.77	58.23	57.68	57.93	145,532	+0.31(+0.54%)
Apr 12, 2021	57.74	57.94	57.38	57.62	71,597	-0.25(-0.43%)
Apr 09, 2021	57.61	57.88	57.46	57.87	56,486	-0.25(-0.43%)
Apr 08, 2021	58.01	58.23	57.77	58.12	58,925	+0.07(+0.12%)
Apr 07, 2021	58.01	58.25	57.69	58.05	99,290	-0.01(-0.02%)
Apr 06, 2021	57.72	58.23	57.69	58.06	94,149	-0.92(-1.57%)
Apr 05, 2021	58.25	59.09	58.16	58.98	81,975	+1.25(+2.17%)
Apr 01, 2021	57.06	57.77	56.91	57.73	73,815	+0.94(+1.66%)
Mar 31, 2021	56.98	57.08	56.29	56.79	100,855	-0.94(-1.63%)
Mar 30, 2021	57.42	57.91	57.33	57.73	76,409	+0.52(+0.92%)
Mar 29, 2021	57.04	57.38	56.77	57.21	133,586	+0.00(+0.00%)
Mar 26, 2021	57.08	57.38	56.42	57.21	95,644	+0.42(+0.74%)
Mar 25, 2021	55.79	56.91	55.42	56.79	147,546	+0.81(+1.44%)
Mar 24, 2021	55.82	56.99	55.82	55.98	244,333	+0.50(+0.90%)
Mar 23, 2021	56.24	56.47	55.38	55.48	114,273	-1.37(-2.41%)
Mar 22, 2021	57.33	57.33	56.52	56.85	147,031	-0.46(-0.81%)
Mar 19, 2021	56.74	57.79	56.04	57.31	155,731	-0.41(-0.71%)
Mar 18, 2021	57.78	58.63	57.57	57.72	118,197	+0.49(+0.85%)
Mar 17, 2021	56.40	57.46	56.26	57.23	95,432	+0.82(+1.45%)
Mar 16, 2021	56.36	56.61	55.90	56.42	136,970	+0.21(+0.38%)
Mar 15, 2021	56.39	56.65	55.70	56.20	104,547	-0.02(-0.03%)
Mar 12, 2021	55.46	56.23	55.41	56.22	108,359	-0.52(-0.91%)
Mar 11, 2021	57.26	57.26	55.83	56.74	166,707	+0.47(+0.84%)
Mar 10, 2021	56.57	56.96	56.07	56.26	105,011	+0.27(+0.48%)
Mar 09, 2021	55.70	56.52	55.48	56.00	110,518	-0.39(-0.69%)
Mar 08, 2021	56.44	56.84	56.24	56.39	104,795	+0.80(+1.44%)
Mar 05, 2021	55.59	55.64	54.27	55.59	120,849	+1.25(+2.31%)
Mar 04, 2021	55.60	55.67	53.72	54.34	108,689	-1.64(-2.92%)
Mar 03, 2021	55.76	56.56	55.62	55.97	142,311	+0.97(+1.76%)
Mar 02, 2021	54.50	55.13	54.26	55.00	186,038	+0.85(+1.58%)

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.