Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.70	67.70	66.42	67.27	102,382	+0.00(+0.00%)
May 27, 2021	67.78	68.03	67.07	67.27	131,425	+0.59(+0.88%)
May 26, 2021	65.61	67.39	65.61	66.68	166,239	+1.21(+1.84%)
May 25, 2021	66.94	68.15	65.47	65.48	137,982	-1.25(-1.88%)
May 24, 2021	67.31	67.46	66.58	66.73	95,605	-0.42(-0.63%)
May 21, 2021	66.72	67.27	66.40	67.15	135,998	+1.40(+2.13%)
May 20, 2021	66.25	66.25	65.44	65.75	120,767	-0.36(-0.55%)
May 19, 2021	65.76	66.27	64.47	66.11	93,965	-0.49(-0.74%)
May 18, 2021	68.53	68.53	66.54	66.60	83,349	-2.01(-2.93%)
May 17, 2021	68.49	68.91	67.88	68.61	77,799	-0.38(-0.55%)
May 14, 2021	68.54	69.30	68.18	69.00	76,970	+0.85(+1.25%)
May 13, 2021	65.82	68.47	65.82	68.14	134,090	+2.77(+4.24%)
May 12, 2021	67.88	68.52	65.01	65.37	128,327	-2.81(-4.13%)
May 11, 2021	69.44	69.44	67.67	68.18	146,127	-1.01(-1.46%)
May 10, 2021	69.68	70.20	69.05	69.19	195,131	-0.01(-0.01%)
May 07, 2021	67.20	69.29	67.20	69.20	152,195	+1.63(+2.41%)
May 06, 2021	67.20	67.85	66.01	67.58	131,961	+0.86(+1.29%)
May 05, 2021	67.34	67.96	65.50	66.71	128,916	-0.06(-0.09%)
May 04, 2021	65.68	66.96	65.05	66.77	89,782	+0.67(+1.01%)
May 03, 2021	66.19	66.94	65.70	66.10	226,344	+0.83(+1.28%)
Apr 30, 2021	67.13	67.71	65.21	65.27	221,893	-2.64(-3.88%)
Apr 29, 2021	68.29	68.29	67.18	67.91	84,604	+0.24(+0.35%)
Apr 28, 2021	67.16	68.20	67.16	67.67	61,390	+0.62(+0.92%)
Apr 27, 2021	66.58	67.25	66.36	67.06	82,694	+0.38(+0.57%)
Apr 26, 2021	67.11	67.98	66.64	66.67	102,564	+0.03(+0.04%)
Apr 23, 2021	66.05	67.55	65.92	66.64	271,373	+1.17(+1.78%)
Apr 22, 2021	66.13	66.58	65.38	65.48	80,783	-0.45(-0.68%)
Apr 21, 2021	63.33	65.99	63.16	65.93	182,961	+2.45(+3.86%)
Apr 20, 2021	64.69	64.97	62.58	63.48	166,926	-1.68(-2.57%)
Apr 19, 2021	64.80	65.55	63.82	65.15	114,471	+0.24(+0.36%)
Apr 16, 2021	65.10	65.86	64.64	64.92	124,158	+0.69(+1.07%)
Apr 15, 2021	63.91	64.23	62.69	64.23	50,143	+0.73(+1.14%)
Apr 14, 2021	62.91	64.24	62.91	63.51	88,303	+0.66(+1.04%)
Apr 13, 2021	63.98	63.98	62.68	62.85	92,879	-1.42(-2.21%)
Apr 12, 2021	64.37	64.48	63.80	64.27	56,169	+0.08(+0.12%)
Apr 09, 2021	63.66	64.35	63.15	64.19	87,023	+0.76(+1.21%)
Apr 08, 2021	62.92	63.45	62.22	63.43	77,992	+0.67(+1.06%)
Apr 07, 2021	63.67	63.86	62.55	62.76	144,504	-1.01(-1.58%)
Apr 06, 2021	63.95	64.79	63.62	63.77	92,626	-0.01(-0.02%)
Apr 05, 2021	64.46	64.63	63.44	63.78	106,234	+0.19(+0.29%)
Apr 01, 2021	62.42	63.62	62.10	63.60	101,407	+1.52(+2.45%)
Mar 31, 2021	63.00	63.95	62.05	62.08	249,745	-1.71(-2.67%)
Mar 30, 2021	63.15	64.50	63.15	63.78	100,743	+0.81(+1.29%)
Mar 29, 2021	63.24	64.77	62.90	62.97	203,212	-0.70(-1.09%)
Mar 26, 2021	63.09	64.00	62.15	63.66	106,814	+1.57(+2.53%)
Mar 25, 2021	59.59	62.65	59.39	62.10	136,840	+1.99(+3.31%)
Mar 24, 2021	61.00	62.74	60.04	60.11	201,601	-0.16(-0.26%)
Mar 23, 2021	61.68	62.40	59.81	60.26	154,725	-2.41(-3.85%)
Mar 22, 2021	62.93	63.14	61.30	62.67	172,853	-0.73(-1.16%)
Mar 19, 2021	65.18	65.18	63.09	63.41	704,417	-1.67(-2.57%)
Mar 18, 2021	66.08	67.86	64.83	65.08	185,129	-0.81(-1.23%)
Mar 17, 2021	65.91	66.10	64.38	65.89	277,340	+0.22(+0.33%)
Mar 16, 2021	66.69	66.69	65.01	65.68	220,022	-1.38(-2.06%)
Mar 15, 2021	67.49	67.86	66.05	67.06	213,046	-0.75(-1.11%)
Mar 12, 2021	67.98	68.52	66.29	67.81	238,858	+0.78(+1.17%)
Mar 11, 2021	67.00	67.63	65.79	67.03	162,859	-0.02(-0.03%)
Mar 10, 2021	65.42	67.87	65.42	67.05	182,296	+1.34(+2.04%)
Mar 09, 2021	67.47	67.57	64.95	65.71	229,078	-1.36(-2.03%)
Mar 08, 2021	65.08	67.80	64.87	67.07	194,266	+2.62(+4.07%)
Mar 05, 2021	62.21	64.58	61.59	64.45	275,432	+3.21(+5.24%)
Mar 04, 2021	63.02	64.46	60.76	61.24	553,468	-1.81(-2.87%)
Mar 03, 2021	62.83	63.57	62.76	63.05	228,648	+0.30(+0.48%)
Mar 02, 2021	62.60	62.91	61.66	62.74	110,247	-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.