Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.32	64.45	62.68	63.81	20,829	+0.08(+0.13%)
May 27, 2021	63.57	63.83	62.72	63.73	17,714	+0.82(+1.30%)
May 26, 2021	61.30	63.02	60.41	62.91	39,595	+2.07(+3.40%)
May 25, 2021	63.37	63.92	60.56	60.84	32,205	-2.53(-3.99%)
May 24, 2021	62.70	64.14	62.61	63.37	21,708	-0.30(-0.47%)
May 21, 2021	63.05	64.86	63.05	63.67	30,419	+1.03(+1.64%)
May 20, 2021	63.32	63.36	62.04	62.64	22,048	-0.39(-0.62%)
May 19, 2021	63.85	63.85	61.40	63.03	37,866	-1.42(-2.20%)
May 18, 2021	64.34	65.19	64.13	64.45	42,269	+0.46(+0.72%)
May 17, 2021	63.30	64.60	62.70	63.99	27,939	+0.80(+1.27%)
May 14, 2021	61.57	63.60	61.57	63.19	31,951	+0.77(+1.23%)
May 13, 2021	61.65	63.13	61.50	62.42	37,629	+1.75(+2.88%)
May 12, 2021	62.32	62.99	60.49	60.67	35,589	-1.44(-2.32%)
May 11, 2021	61.12	62.69	60.86	62.11	26,501	-0.29(-0.46%)
May 10, 2021	64.33	64.33	62.39	62.40	24,566	-1.60(-2.50%)
May 07, 2021	62.64	64.03	62.64	64.00	26,569	+0.67(+1.06%)
May 06, 2021	62.78	63.33	61.87	63.33	29,005	+0.57(+0.91%)
May 05, 2021	62.42	63.39	61.60	62.76	29,569	+0.67(+1.08%)
May 04, 2021	63.40	63.58	61.60	62.09	50,785	-1.48(-2.33%)
May 03, 2021	63.96	63.96	62.68	63.57	55,551	+0.72(+1.15%)
Apr 30, 2021	62.37	63.49	61.99	62.85	112,700	-0.02(-0.03%)
Apr 29, 2021	60.47	63.08	60.47	62.87	68,252	+2.61(+4.33%)
Apr 28, 2021	60.63	60.99	59.88	60.26	28,998	-0.17(-0.28%)
Apr 27, 2021	62.24	62.23	60.10	60.43	25,886	-0.92(-1.50%)
Apr 26, 2021	61.68	62.38	60.69	61.35	70,060	+0.44(+0.72%)
Apr 23, 2021	58.00	61.47	57.98	60.91	138,500	+2.66(+4.57%)
Apr 22, 2021	54.04	58.73	53.37	58.25	148,839	+5.39(+10.20%)
Apr 21, 2021	52.49	53.25	52.28	52.86	20,573	+0.72(+1.38%)
Apr 20, 2021	53.17	53.17	52.00	52.14	38,643	-1.86(-3.44%)
Apr 19, 2021	54.99	55.00	53.06	54.00	44,699	-0.86(-1.57%)
Apr 16, 2021	54.43	55.19	54.15	54.86	29,700	+0.41(+0.75%)
Apr 15, 2021	54.70	54.70	53.01	54.45	19,457	+0.21(+0.39%)
Apr 14, 2021	52.75	54.81	52.75	54.24	36,602	+1.81(+3.45%)
Apr 13, 2021	53.79	53.79	52.00	52.43	103,060	-1.52(-2.82%)
Apr 12, 2021	54.67	54.99	52.92	53.95	37,805	-0.35(-0.64%)
Apr 09, 2021	54.20	55.00	53.99	54.30	56,300	+0.57(+1.06%)
Apr 08, 2021	52.75	53.73	52.06	53.73	38,375	+0.98(+1.86%)
Apr 07, 2021	52.55	53.46	52.27	52.75	42,193	+0.29(+0.55%)
Apr 06, 2021	52.86	53.08	52.01	52.46	37,997	-0.37(-0.70%)
Apr 05, 2021	52.76	52.98	51.81	52.83	42,380	+0.09(+0.17%)
Apr 01, 2021	50.42	52.77	50.17	52.74	94,100	+2.38(+4.73%)
Mar 31, 2021	50.64	51.47	50.36	50.36	50,718	-0.28(-0.55%)
Mar 30, 2021	50.58	51.93	50.01	50.64	23,700	+0.43(+0.86%)
Mar 29, 2021	50.75	51.50	50.00	50.21	36,184	-1.29(-2.50%)
Mar 26, 2021	51.50	51.92	50.92	51.50	34,000	+0.56(+1.10%)
Mar 25, 2021	48.37	51.77	48.24	50.94	58,590	+2.16(+4.43%)
Mar 24, 2021	49.71	51.25	48.75	48.78	29,407	-0.22(-0.45%)
Mar 23, 2021	49.84	51.13	48.69	49.00	52,866	-1.25(-2.49%)
Mar 22, 2021	51.54	51.54	49.55	50.25	34,547	-1.85(-3.55%)
Mar 19, 2021	50.02	52.10	49.48	52.10	136,300	+1.58(+3.13%)
Mar 18, 2021	51.44	52.18	49.94	50.52	47,370	-0.48(-0.94%)
Mar 17, 2021	50.43	51.16	50.09	51.00	30,276	+0.54(+1.07%)
Mar 16, 2021	50.63	50.63	49.78	50.46	41,651	-0.49(-0.96%)
Mar 15, 2021	52.50	52.50	50.13	50.95	34,278	-1.50(-2.86%)
Mar 12, 2021	52.25	53.00	51.93	52.45	79,800	+0.21(+0.40%)
Mar 11, 2021	52.25	52.50	51.24	52.24	47,340	+0.01(+0.02%)
Mar 10, 2021	50.87	52.25	50.87	52.23	116,548	+1.38(+2.71%)
Mar 09, 2021	50.50	51.18	49.51	50.85	63,725	+0.35(+0.69%)
Mar 08, 2021	50.55	50.90	49.43	50.50	138,013	+0.20(+0.40%)
Mar 05, 2021	50.10	50.34	49.30	50.30	74,100	+1.03(+2.09%)
Mar 04, 2021	50.02	50.84	48.03	49.27	81,229	-0.57(-1.14%)
Mar 03, 2021	50.30	50.55	49.16	49.84	87,205	-0.46(-0.91%)
Mar 02, 2021	52.10	52.10	50.18	50.30	46,119	-1.76(-3.38%)

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.