Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.29	66.29	65.50	66.03	128,989	+0.03(+0.04%)
May 27, 2021	65.85	66.20	65.85	66.00	113,615	+0.52(+0.79%)
May 26, 2021	64.87	65.50	64.87	65.48	103,185	+0.76(+1.17%)
May 25, 2021	65.76	65.84	64.68	64.73	97,383	-0.77(-1.17%)
May 24, 2021	65.46	65.71	65.07	65.49	119,225	+0.30(+0.46%)
May 21, 2021	65.36	65.73	64.91	65.19	84,311	+0.27(+0.42%)
May 20, 2021	64.90	65.09	64.37	64.91	109,790	-0.06(-0.09%)
May 19, 2021	64.56	64.99	63.84	64.97	155,264	-0.54(-0.82%)
May 18, 2021	66.36	66.46	65.48	65.51	131,922	-0.87(-1.31%)
May 17, 2021	65.97	66.45	65.52	66.38	170,305	+0.21(+0.31%)
May 14, 2021	65.63	66.31	65.48	66.17	181,937	+0.99(+1.52%)
May 13, 2021	63.91	65.48	63.74	65.18	1,642,606	+1.46(+2.30%)
May 12, 2021	65.55	65.77	63.69	63.71	371,342	-2.06(-3.13%)
May 11, 2021	65.32	66.17	65.03	65.77	11,554,950	-0.60(-0.91%)
May 10, 2021	67.01	67.53	66.37	66.38	300,754	-0.50(-0.75%)
May 07, 2021	65.94	66.90	65.67	66.88	96,733	+0.75(+1.13%)
May 06, 2021	65.65	66.14	65.08	66.13	85,977	+0.56(+0.85%)
May 05, 2021	65.75	65.93	65.08	65.58	296,453	+0.00(+0.00%)
May 04, 2021	65.13	65.59	64.73	65.58	136,143	+0.13(+0.20%)
May 03, 2021	65.39	65.91	64.98	65.44	514,630	+0.66(+1.02%)
Apr 30, 2021	65.08	65.35	64.65	64.78	99,346	-0.80(-1.22%)
Apr 29, 2021	65.78	65.90	65.09	65.59	308,643	+0.33(+0.51%)
Apr 28, 2021	65.30	65.48	65.10	65.25	80,204	+0.06(+0.09%)
Apr 27, 2021	65.06	65.30	64.78	65.20	135,438	+0.23(+0.35%)
Apr 26, 2021	65.17	65.41	64.87	64.97	126,687	+0.15(+0.23%)
Apr 23, 2021	63.88	65.06	63.88	64.82	60,729	+1.13(+1.78%)
Apr 22, 2021	64.29	64.48	63.55	63.69	240,039	-0.39(-0.60%)
Apr 21, 2021	62.92	64.13	62.92	64.07	68,258	+1.12(+1.79%)
Apr 20, 2021	63.84	63.93	62.59	62.95	273,273	-1.08(-1.68%)
Apr 19, 2021	64.12	64.30	63.66	64.03	187,614	-0.25(-0.38%)
Apr 16, 2021	64.11	64.41	63.97	64.27	82,101	+0.53(+0.83%)
Apr 15, 2021	63.87	63.87	63.15	63.74	64,574	+0.30(+0.48%)
Apr 14, 2021	63.08	64.00	63.08	63.44	165,170	+0.43(+0.67%)
Apr 13, 2021	63.51	63.51	62.62	63.01	87,337	-0.55(-0.86%)
Apr 12, 2021	63.21	63.59	63.13	63.56	131,572	+0.37(+0.58%)
Apr 09, 2021	62.99	63.24	62.75	63.19	1,035,893	+0.31(+0.50%)
Apr 08, 2021	62.86	62.92	62.13	62.88	142,225	+0.11(+0.18%)
Apr 07, 2021	63.09	63.22	62.54	62.77	983,474	-0.26(-0.40%)
Apr 06, 2021	63.09	63.53	62.90	63.02	180,922	+0.01(+0.01%)
Apr 05, 2021	63.27	63.44	62.69	63.01	92,412	+0.46(+0.74%)
Apr 01, 2021	62.12	62.58	61.76	62.55	226,307	+0.71(+1.15%)
Mar 31, 2021	62.30	62.47	61.78	61.84	91,084	-0.28(-0.46%)
Mar 30, 2021	61.44	62.30	61.44	62.13	72,618	+0.79(+1.29%)
Mar 29, 2021	62.04	62.62	61.17	61.33	84,814	-1.10(-1.76%)
Mar 26, 2021	61.65	62.44	61.34	62.43	176,898	+1.35(+2.21%)
Mar 25, 2021	59.28	61.30	58.97	61.08	134,657	+1.45(+2.43%)
Mar 24, 2021	60.25	61.16	59.63	59.63	326,453	-0.02(-0.03%)
Mar 23, 2021	61.12	61.27	59.39	59.65	13,660,039	-1.85(-3.01%)
Mar 22, 2021	62.30	62.30	61.27	61.50	101,086	-0.77(-1.24%)
Mar 19, 2021	62.50	62.85	61.67	62.27	149,209	-0.24(-0.39%)
Mar 18, 2021	63.33	64.09	62.39	62.52	100,173	-0.90(-1.42%)
Mar 17, 2021	62.78	63.42	62.45	63.42	171,759	+0.52(+0.82%)
Mar 16, 2021	63.66	63.66	62.71	62.90	248,807	-0.84(-1.31%)
Mar 15, 2021	63.16	63.74	62.85	63.74	177,489	+0.74(+1.18%)
Mar 12, 2021	62.13	63.06	62.13	63.00	92,671	+0.89(+1.44%)
Mar 11, 2021	61.96	62.38	61.54	62.10	133,752	+0.53(+0.86%)
Mar 10, 2021	60.77	61.76	60.69	61.58	162,567	+1.11(+1.84%)
Mar 09, 2021	61.34	61.34	60.26	60.47	196,341	-0.33(-0.54%)
Mar 08, 2021	60.07	61.35	59.96	60.80	217,403	+1.10(+1.84%)
Mar 05, 2021	58.85	59.79	57.63	59.69	180,241	+1.67(+2.87%)
Mar 04, 2021	59.01	59.37	57.18	58.03	187,075	-0.96(-1.63%)
Mar 03, 2021	58.88	59.80	58.82	58.99	120,062	+0.25(+0.43%)
Mar 02, 2021	59.37	59.37	58.55	58.73	154,773	-0.65(-1.09%)

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.