Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.83	66.03	64.54	65.81	515,201	+0.29(+0.45%)
May 27, 2021	65.66	65.90	64.84	65.52	454,931	+0.69(+1.07%)
May 26, 2021	64.23	64.90	63.53	64.83	511,972	+0.61(+0.94%)
May 25, 2021	65.65	66.73	64.22	64.22	450,492	-1.20(-1.84%)
May 24, 2021	65.55	65.94	65.17	65.42	389,301	+0.22(+0.33%)
May 21, 2021	65.32	66.16	65.02	65.21	839,057	+0.76(+1.18%)
May 20, 2021	64.24	65.03	63.26	64.45	575,145	+0.32(+0.50%)
May 19, 2021	63.60	64.61	62.43	64.13	658,134	-0.67(-1.04%)
May 18, 2021	66.40	66.72	64.69	64.80	634,197	-1.63(-2.45%)
May 17, 2021	65.97	66.51	64.71	66.43	397,453	-0.09(-0.13%)
May 14, 2021	65.16	66.81	64.86	66.51	457,168	+1.77(+2.74%)
May 13, 2021	62.41	65.04	62.15	64.74	576,786	+2.48(+3.99%)
May 12, 2021	63.93	64.92	61.97	62.26	668,072	-1.73(-2.71%)
May 11, 2021	64.03	65.11	63.24	63.99	588,900	-0.91(-1.40%)
May 10, 2021	66.90	67.25	64.87	64.90	774,550	-1.78(-2.67%)
May 07, 2021	66.84	67.68	66.63	66.69	868,183	-1.17(-1.72%)
May 06, 2021	67.92	68.18	66.35	67.85	693,851	+0.23(+0.34%)
May 05, 2021	67.86	68.44	66.38	67.62	661,468	+0.27(+0.41%)
May 04, 2021	66.50	67.74	65.36	67.35	641,733	+0.45(+0.68%)
May 03, 2021	66.44	67.41	65.50	66.89	690,115	+1.31(+1.99%)
Apr 30, 2021	65.42	66.07	64.74	65.59	880,569	-0.20(-0.30%)
Apr 29, 2021	66.85	67.25	65.50	65.78	510,721	-0.49(-0.74%)
Apr 28, 2021	64.94	66.72	64.22	66.28	698,156	+1.56(+2.42%)
Apr 27, 2021	65.24	65.24	62.56	64.71	939,490	-1.45(-2.19%)
Apr 26, 2021	66.32	66.81	65.88	66.16	552,043	+0.48(+0.74%)
Apr 23, 2021	63.55	66.18	63.55	65.68	601,323	+2.33(+3.68%)
Apr 22, 2021	63.81	64.39	62.93	63.35	731,115	-0.29(-0.46%)
Apr 21, 2021	63.00	63.77	62.47	63.64	661,224	+0.57(+0.90%)
Apr 20, 2021	64.46	64.72	62.26	63.07	598,463	-1.97(-3.03%)
Apr 19, 2021	65.98	66.23	64.64	65.05	586,258	-1.24(-1.87%)
Apr 16, 2021	66.35	66.52	65.56	66.29	734,669	+0.87(+1.33%)
Apr 15, 2021	65.24	65.97	64.27	65.42	442,012	+0.45(+0.70%)
Apr 14, 2021	63.60	65.81	63.42	64.96	425,528	+1.55(+2.45%)
Apr 13, 2021	64.24	64.24	62.88	63.41	395,893	-1.24(-1.92%)
Apr 12, 2021	63.79	64.79	63.61	64.65	500,846	+1.04(+1.64%)
Apr 09, 2021	64.03	64.03	62.74	63.60	496,039	+0.29(+0.46%)
Apr 08, 2021	62.93	63.40	61.80	63.31	442,469	+0.31(+0.50%)
Apr 07, 2021	62.84	63.09	62.21	63.00	385,707	+0.30(+0.48%)
Apr 06, 2021	63.30	63.99	62.07	62.69	551,583	-0.51(-0.81%)
Apr 05, 2021	63.17	63.43	62.63	63.21	422,045	+0.85(+1.37%)
Apr 01, 2021	61.04	62.38	61.00	62.35	319,228	+1.63(+2.68%)
Mar 31, 2021	61.06	61.56	60.56	60.72	525,235	-0.16(-0.26%)
Mar 30, 2021	60.07	61.17	59.69	60.88	376,177	+1.23(+2.07%)
Mar 29, 2021	60.50	61.30	59.05	59.65	433,417	-1.68(-2.74%)
Mar 26, 2021	61.21	61.80	60.14	61.33	642,255	+1.05(+1.75%)
Mar 25, 2021	58.00	60.53	57.47	60.28	870,542	+2.02(+3.47%)
Mar 24, 2021	59.60	60.54	58.22	58.26	617,224	-0.49(-0.84%)
Mar 23, 2021	60.11	60.67	58.30	58.75	670,071	-2.09(-3.43%)
Mar 22, 2021	61.19	61.63	60.48	60.84	558,139	-0.67(-1.09%)
Mar 19, 2021	62.80	63.22	61.38	61.51	1,776,752	-1.70(-2.68%)
Mar 18, 2021	64.72	65.35	62.96	63.21	541,593	-0.95(-1.48%)
Mar 17, 2021	63.60	64.19	62.68	64.15	461,147	+1.11(+1.76%)
Mar 16, 2021	63.33	63.56	62.37	63.05	532,363	-0.74(-1.16%)
Mar 15, 2021	63.74	64.21	62.74	63.78	400,337	+0.06(+0.09%)
Mar 12, 2021	63.74	64.38	63.02	63.73	762,309	+1.11(+1.77%)
Mar 11, 2021	61.58	63.02	61.38	62.62	469,897	+0.64(+1.02%)
Mar 10, 2021	61.58	62.39	61.52	61.98	379,218	+0.73(+1.19%)
Mar 09, 2021	60.94	61.84	59.34	61.25	595,276	-0.13(-0.22%)
Mar 08, 2021	60.64	62.35	60.19	61.39	630,367	+1.63(+2.73%)
Mar 05, 2021	60.36	60.45	56.83	59.76	907,048	+0.79(+1.33%)
Mar 04, 2021	60.06	60.74	57.72	58.97	695,084	-1.17(-1.94%)
Mar 03, 2021	59.80	61.15	59.47	60.14	486,740	+0.94(+1.59%)
Mar 02, 2021	60.44	60.67	59.17	59.20	543,888	-1.50(-2.47%)

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.