Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.41	66.41	65.61	66.15	128,764	+0.03(+0.04%)
May 27, 2021	65.97	66.31	65.97	66.12	113,416	+0.52(+0.79%)
May 26, 2021	64.98	65.62	64.98	65.60	103,005	+0.76(+1.17%)
May 25, 2021	65.87	65.96	64.79	64.84	97,213	-0.77(-1.17%)
May 24, 2021	65.58	65.82	65.18	65.61	119,017	+0.30(+0.46%)
May 21, 2021	65.47	65.84	65.03	65.30	84,164	+0.27(+0.42%)
May 20, 2021	65.01	65.21	64.48	65.03	109,598	-0.06(-0.09%)
May 19, 2021	64.68	65.10	63.95	65.08	154,993	-0.54(-0.82%)
May 18, 2021	66.48	66.58	65.60	65.62	131,692	-0.87(-1.31%)
May 17, 2021	66.09	66.56	65.64	66.50	170,008	+0.21(+0.31%)
May 14, 2021	65.75	66.43	65.60	66.29	181,620	+0.99(+1.52%)
May 13, 2021	64.02	65.60	63.85	65.29	1,639,741	+1.47(+2.30%)
May 12, 2021	65.66	65.89	63.80	63.83	370,694	-2.06(-3.13%)
May 11, 2021	65.44	66.29	65.14	65.89	11,534,795	-0.61(-0.91%)
May 10, 2021	67.13	67.65	66.49	66.50	300,229	-0.50(-0.75%)
May 07, 2021	66.06	67.02	65.79	67.00	96,564	+0.75(+1.13%)
May 06, 2021	65.77	66.26	65.19	66.25	85,827	+0.56(+0.85%)
May 05, 2021	65.86	66.04	65.20	65.69	295,936	+0.00(+0.00%)
May 04, 2021	65.25	65.70	64.85	65.69	135,905	+0.13(+0.20%)
May 03, 2021	65.50	66.02	65.09	65.56	513,732	+0.66(+1.02%)
Apr 30, 2021	65.20	65.46	64.76	64.90	99,173	-0.80(-1.22%)
Apr 29, 2021	65.90	66.01	65.20	65.70	308,105	+0.33(+0.51%)
Apr 28, 2021	65.42	65.60	65.21	65.37	80,064	+0.06(+0.09%)
Apr 27, 2021	65.17	65.42	64.89	65.31	135,202	+0.23(+0.35%)
Apr 26, 2021	65.28	65.52	64.99	65.08	126,466	+0.15(+0.23%)
Apr 23, 2021	64.00	65.17	64.00	64.93	60,623	+1.14(+1.78%)
Apr 22, 2021	64.40	64.60	63.66	63.80	239,620	-0.39(-0.60%)
Apr 21, 2021	63.03	64.24	63.03	64.19	68,139	+1.13(+1.79%)
Apr 20, 2021	63.95	64.04	62.70	63.06	272,796	-1.08(-1.68%)
Apr 19, 2021	64.23	64.41	63.77	64.14	187,286	-0.25(-0.38%)
Apr 16, 2021	64.22	64.53	64.08	64.38	81,958	+0.53(+0.83%)
Apr 15, 2021	63.99	63.99	63.26	63.85	64,461	+0.30(+0.48%)
Apr 14, 2021	63.19	64.11	63.19	63.55	164,882	+0.43(+0.67%)
Apr 13, 2021	63.62	63.62	62.73	63.12	87,185	-0.55(-0.86%)
Apr 12, 2021	63.32	63.70	63.24	63.67	131,343	+0.37(+0.58%)
Apr 09, 2021	63.10	63.35	62.86	63.30	1,034,086	+0.31(+0.50%)
Apr 08, 2021	62.97	63.03	62.23	62.99	141,977	+0.11(+0.18%)
Apr 07, 2021	63.20	63.33	62.65	62.88	981,759	-0.26(-0.40%)
Apr 06, 2021	63.20	63.64	63.01	63.13	180,606	+0.01(+0.01%)
Apr 05, 2021	63.38	63.55	62.80	63.12	92,251	+0.46(+0.74%)
Apr 01, 2021	62.23	62.69	61.87	62.66	225,912	+0.71(+1.15%)
Mar 31, 2021	62.41	62.58	61.89	61.95	90,925	-0.28(-0.46%)
Mar 30, 2021	61.54	62.40	61.54	62.23	72,491	+0.80(+1.29%)
Mar 29, 2021	62.15	62.73	61.28	61.44	84,666	-1.10(-1.76%)
Mar 26, 2021	61.76	62.55	61.45	62.54	176,590	+1.35(+2.21%)
Mar 25, 2021	59.38	61.41	59.08	61.18	134,422	+1.45(+2.43%)
Mar 24, 2021	60.35	61.27	59.74	59.74	325,883	-0.02(-0.03%)
Mar 23, 2021	61.22	61.37	59.49	59.75	13,636,212	-1.86(-3.01%)
Mar 22, 2021	62.41	62.41	61.38	61.61	100,909	-0.77(-1.24%)
Mar 19, 2021	62.61	62.96	61.78	62.38	148,948	-0.25(-0.39%)
Mar 18, 2021	63.44	64.20	62.49	62.63	99,998	-0.90(-1.42%)
Mar 17, 2021	62.89	63.53	62.56	63.53	171,459	+0.52(+0.82%)
Mar 16, 2021	63.77	63.77	62.82	63.01	248,372	-0.84(-1.31%)
Mar 15, 2021	63.27	63.85	62.96	63.85	177,179	+0.74(+1.18%)
Mar 12, 2021	62.24	63.17	62.24	63.11	92,509	+0.90(+1.44%)
Mar 11, 2021	62.07	62.49	61.65	62.21	133,519	+0.53(+0.86%)
Mar 10, 2021	60.87	61.87	60.79	61.68	162,283	+1.11(+1.84%)
Mar 09, 2021	61.45	61.45	60.36	60.57	195,998	-0.33(-0.54%)
Mar 08, 2021	60.18	61.46	60.06	60.90	217,023	+1.10(+1.84%)
Mar 05, 2021	58.95	59.89	57.73	59.80	179,926	+1.67(+2.87%)
Mar 04, 2021	59.11	59.47	57.28	58.13	186,749	-0.96(-1.63%)
Mar 03, 2021	58.98	59.91	58.92	59.09	119,852	+0.25(+0.43%)
Mar 02, 2021	59.47	59.47	58.65	58.84	154,503	-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.