Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	65.57	65.57	64.95	65.26	678,651	+0.07(+0.11%)
May 27, 2021	65.35	65.95	64.86	65.19	463,946	+0.13(+0.19%)
May 26, 2021	64.44	65.26	64.16	65.06	610,983	+0.68(+1.06%)
May 25, 2021	65.69	65.75	64.25	64.38	861,753	-1.35(-2.05%)
May 24, 2021	65.59	65.90	64.79	65.73	730,627	+0.56(+0.85%)
May 21, 2021	65.73	66.13	65.11	65.17	693,275	+0.16(+0.25%)
May 20, 2021	65.02	65.27	64.02	65.01	939,478	-0.06(-0.10%)
May 19, 2021	65.12	65.77	64.10	65.07	1,145,418	-1.62(-2.43%)
May 18, 2021	68.17	68.39	66.59	66.69	837,870	-1.55(-2.27%)
May 17, 2021	66.51	68.25	66.23	68.25	1,127,786	+1.60(+2.40%)
May 14, 2021	65.29	66.85	65.29	66.65	1,617,521	+2.19(+3.39%)
May 13, 2021	64.65	65.82	63.55	64.46	1,404,996	-0.92(-1.41%)
May 12, 2021	65.45	67.35	65.07	65.38	1,218,929	+0.21(+0.32%)
May 11, 2021	65.17	66.28	64.45	65.18	1,759,932	-1.40(-2.10%)
May 10, 2021	67.56	68.60	66.58	66.58	2,104,272	-0.29(-0.43%)
May 07, 2021	64.74	66.86	64.53	66.86	954,097	+1.42(+2.17%)
May 06, 2021	65.26	65.45	63.84	65.45	984,662	+0.28(+0.43%)
May 05, 2021	64.60	65.39	63.34	65.17	1,030,508	+2.04(+3.22%)
May 04, 2021	63.15	63.59	62.30	63.13	976,492	+0.11(+0.17%)
May 03, 2021	62.02	63.17	61.88	63.03	781,296	+1.78(+2.90%)
Apr 30, 2021	62.04	62.92	61.19	61.25	839,996	-1.77(-2.80%)
Apr 29, 2021	63.24	63.85	62.18	63.02	1,007,701	+0.68(+1.09%)
Apr 28, 2021	60.59	62.62	60.59	62.34	955,562	+2.12(+3.52%)
Apr 27, 2021	59.76	60.45	59.44	60.22	717,976	+0.68(+1.14%)
Apr 26, 2021	58.92	59.93	58.86	59.54	924,919	+0.51(+0.87%)
Apr 23, 2021	58.54	59.29	58.20	59.03	633,398	+0.56(+0.97%)
Apr 22, 2021	59.45	59.45	58.23	58.46	784,481	-0.70(-1.18%)
Apr 21, 2021	57.68	59.28	57.32	59.16	745,495	+0.83(+1.41%)
Apr 20, 2021	59.97	59.97	57.73	58.33	1,624,479	-1.70(-2.84%)
Apr 19, 2021	60.17	60.77	59.53	60.04	790,782	-0.12(-0.19%)
Apr 16, 2021	61.05	61.22	59.91	60.16	550,335	-0.57(-0.95%)
Apr 15, 2021	61.34	61.34	60.38	60.73	719,789	-0.49(-0.81%)
Apr 14, 2021	59.88	62.06	59.87	61.22	899,796	+1.84(+3.10%)
Apr 13, 2021	59.32	59.71	58.83	59.38	851,668	+0.04(+0.08%)
Apr 12, 2021	60.28	60.80	59.17	59.34	1,294,685	-0.56(-0.93%)
Apr 09, 2021	60.28	60.82	59.62	59.90	969,441	-0.48(-0.80%)
Apr 08, 2021	60.75	60.75	59.63	60.38	1,025,985	-0.85(-1.39%)
Apr 07, 2021	61.03	61.52	60.75	61.23	736,484	+0.26(+0.43%)
Apr 06, 2021	61.37	62.30	60.89	60.97	836,852	-0.01(-0.01%)
Apr 05, 2021	62.54	62.54	60.68	60.98	1,524,723	-1.65(-2.63%)
Apr 01, 2021	61.41	62.64	60.95	62.63	1,586,896	+1.64(+2.69%)
Mar 31, 2021	61.38	61.47	60.68	60.99	1,654,753	-0.32(-0.53%)
Mar 30, 2021	61.30	61.95	60.73	61.31	1,140,876	-0.48(-0.77%)
Mar 29, 2021	62.25	62.44	61.05	61.79	1,180,456	-0.96(-1.53%)
Mar 26, 2021	62.29	62.77	61.56	62.75	1,351,086	+1.71(+2.80%)
Mar 25, 2021	59.84	61.29	58.71	61.04	1,372,571	+0.25(+0.41%)
Mar 24, 2021	60.35	61.68	60.35	60.79	1,441,798	+1.46(+2.45%)
Mar 23, 2021	59.26	60.75	58.89	59.33	1,591,045	-1.21(-1.99%)
Mar 22, 2021	61.13	61.28	60.52	60.54	1,017,759	-0.74(-1.20%)
Mar 19, 2021	60.97	62.19	60.18	61.28	1,068,771	+0.28(+0.47%)
Mar 18, 2021	63.66	63.79	60.71	60.99	2,641,257	-3.13(-4.87%)
Mar 17, 2021	63.31	64.37	62.83	64.12	983,790	+0.52(+0.82%)
Mar 16, 2021	64.49	64.49	63.23	63.59	1,291,508	-1.86(-2.85%)
Mar 15, 2021	66.12	66.20	64.70	65.46	1,493,039	-0.67(-1.01%)
Mar 12, 2021	66.26	66.74	65.66	66.12	1,280,724	+0.04(+0.07%)
Mar 11, 2021	66.20	67.13	65.83	66.08	1,635,714	+0.16(+0.24%)
Mar 10, 2021	63.98	66.13	63.98	65.92	1,962,425	+1.94(+3.03%)
Mar 09, 2021	65.17	65.77	63.74	63.98	1,587,866	-1.34(-2.05%)
Mar 08, 2021	65.91	66.24	64.31	65.33	2,252,998	+0.11(+0.16%)
Mar 05, 2021	64.69	65.34	62.88	65.22	2,882,080	+2.31(+3.67%)
Mar 04, 2021	61.88	63.96	61.31	62.91	2,367,179	+1.61(+2.62%)
Mar 03, 2021	60.83	62.70	60.83	61.30	1,684,156	+0.88(+1.45%)
Mar 02, 2021	60.97	61.49	60.38	60.42	1,483,698	-0.41(-0.67%)

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.