Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.61	64.61	64.00	64.30	688,767	+0.07(+0.11%)
May 27, 2021	64.39	64.98	63.91	64.23	470,861	+0.12(+0.19%)
May 26, 2021	63.50	64.30	63.21	64.11	620,090	+0.67(+1.06%)
May 25, 2021	64.72	64.79	63.31	63.43	874,599	-1.33(-2.05%)
May 24, 2021	64.63	64.93	63.84	64.76	741,518	+0.55(+0.85%)
May 21, 2021	64.76	65.16	64.15	64.21	703,609	+0.16(+0.25%)
May 20, 2021	64.06	64.31	63.08	64.05	953,482	-0.06(-0.10%)
May 19, 2021	64.17	64.80	63.16	64.11	1,162,492	-1.60(-2.43%)
May 18, 2021	67.17	67.38	65.61	65.71	850,360	-1.53(-2.27%)
May 17, 2021	65.54	67.24	65.25	67.24	1,144,597	+1.57(+2.40%)
May 14, 2021	64.33	65.87	64.33	65.67	1,641,632	+2.16(+3.39%)
May 13, 2021	63.70	64.86	62.62	63.51	1,425,940	-0.91(-1.41%)
May 12, 2021	64.49	66.36	64.11	64.42	1,237,099	+0.20(+0.32%)
May 11, 2021	64.21	65.31	63.51	64.22	1,786,166	-1.38(-2.10%)
May 10, 2021	66.56	67.60	65.60	65.60	2,135,639	-0.28(-0.43%)
May 07, 2021	63.79	65.88	63.58	65.88	968,319	+1.40(+2.17%)
May 06, 2021	64.30	64.49	62.90	64.49	999,340	+0.27(+0.43%)
May 05, 2021	63.65	64.43	62.41	64.21	1,045,869	+2.01(+3.22%)
May 04, 2021	62.22	62.66	61.38	62.21	991,048	+0.11(+0.17%)
May 03, 2021	61.11	62.24	60.97	62.10	792,942	+1.75(+2.90%)
Apr 30, 2021	61.13	61.99	60.29	60.35	852,518	-1.74(-2.80%)
Apr 29, 2021	62.31	62.91	61.27	62.09	1,022,723	+0.67(+1.09%)
Apr 28, 2021	59.70	61.70	59.70	61.42	969,806	+2.09(+3.52%)
Apr 27, 2021	58.88	59.56	58.57	59.33	728,678	+0.67(+1.15%)
Apr 26, 2021	58.05	59.05	57.99	58.66	938,706	+0.50(+0.87%)
Apr 23, 2021	57.68	58.41	57.35	58.16	642,839	+0.56(+0.97%)
Apr 22, 2021	58.57	58.57	57.37	57.60	796,175	-0.69(-1.18%)
Apr 21, 2021	56.83	58.41	56.48	58.29	756,608	+0.81(+1.41%)
Apr 20, 2021	59.09	59.09	56.88	57.48	1,648,694	-1.68(-2.84%)
Apr 19, 2021	59.29	59.87	58.65	59.16	802,569	-0.11(-0.19%)
Apr 16, 2021	60.16	60.32	59.03	59.27	558,538	-0.57(-0.95%)
Apr 15, 2021	60.44	60.44	59.49	59.84	730,518	-0.49(-0.81%)
Apr 14, 2021	59.00	61.15	58.99	60.32	913,209	+1.81(+3.10%)
Apr 13, 2021	58.45	58.83	57.96	58.51	864,363	+0.04(+0.08%)
Apr 12, 2021	59.40	59.91	58.30	58.47	1,313,984	-0.55(-0.93%)
Apr 09, 2021	59.40	59.93	58.74	59.02	983,892	-0.48(-0.80%)
Apr 08, 2021	59.86	59.86	58.75	59.49	1,041,279	-0.84(-1.39%)
Apr 07, 2021	60.13	60.62	59.86	60.33	747,462	+0.26(+0.43%)
Apr 06, 2021	60.47	61.38	60.00	60.08	849,327	-0.01(-0.01%)
Apr 05, 2021	61.62	61.62	59.78	60.09	1,547,451	-1.63(-2.64%)
Apr 01, 2021	60.51	61.72	60.06	61.71	1,610,550	+1.62(+2.69%)
Mar 31, 2021	60.48	60.57	59.79	60.09	1,679,420	-0.32(-0.53%)
Mar 30, 2021	60.40	61.04	59.84	60.41	1,157,882	-0.47(-0.77%)
Mar 29, 2021	61.34	61.53	60.16	60.88	1,198,052	-0.95(-1.53%)
Mar 26, 2021	61.38	61.85	60.66	61.83	1,371,225	+1.69(+2.80%)
Mar 25, 2021	58.96	60.38	57.85	60.14	1,393,037	+0.24(+0.41%)
Mar 24, 2021	59.47	60.77	59.47	59.90	1,463,296	+1.43(+2.45%)
Mar 23, 2021	58.39	59.86	58.02	58.46	1,614,769	-1.19(-1.99%)
Mar 22, 2021	60.23	60.38	59.63	59.65	1,032,934	-0.73(-1.20%)
Mar 19, 2021	60.07	61.28	59.30	60.38	1,084,708	+0.28(+0.47%)
Mar 18, 2021	62.73	62.85	59.82	60.10	2,680,640	-3.08(-4.87%)
Mar 17, 2021	62.38	63.42	61.91	63.18	998,459	+0.52(+0.82%)
Mar 16, 2021	63.54	63.54	62.30	62.66	1,310,766	-1.84(-2.85%)
Mar 15, 2021	65.15	65.22	63.75	64.50	1,515,301	-0.66(-1.01%)
Mar 12, 2021	65.28	65.76	64.69	65.15	1,299,821	+0.04(+0.07%)
Mar 11, 2021	65.23	66.14	64.86	65.11	1,660,104	+0.16(+0.24%)
Mar 10, 2021	63.04	65.16	63.04	64.95	1,991,686	+1.91(+3.03%)
Mar 09, 2021	64.22	64.80	62.80	63.04	1,611,542	-1.32(-2.05%)
Mar 08, 2021	64.94	65.27	63.37	64.37	2,286,592	+0.10(+0.16%)
Mar 05, 2021	63.74	64.38	61.96	64.26	2,925,054	+2.27(+3.67%)
Mar 04, 2021	60.97	63.02	60.41	61.99	2,402,476	+1.58(+2.62%)
Mar 03, 2021	59.94	61.78	59.94	60.40	1,709,269	+0.87(+1.45%)
Mar 02, 2021	60.07	60.59	59.49	59.54	1,505,821	-0.40(-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.