Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.80	62.44	61.47	61.52	341,748	+0.05(+0.08%)
May 27, 2021	60.62	61.56	59.79	61.47	206,588	+0.82(+1.35%)
May 26, 2021	59.63	60.93	59.63	60.65	224,607	+1.13(+1.90%)
May 25, 2021	59.72	59.99	59.21	59.52	130,611	+0.11(+0.19%)
May 24, 2021	58.71	59.73	58.55	59.41	98,134	+1.10(+1.89%)
May 21, 2021	58.85	59.14	58.27	58.31	123,782	+0.01(+0.02%)
May 20, 2021	57.30	58.44	57.24	58.30	153,540	+1.42(+2.50%)
May 19, 2021	55.19	56.93	54.91	56.88	139,024	-0.17(-0.30%)
May 18, 2021	56.66	58.03	56.47	57.05	319,707	+0.79(+1.40%)
May 17, 2021	55.97	56.44	55.36	56.26	143,666	-0.18(-0.32%)
May 14, 2021	54.90	56.63	54.52	56.44	151,993	+2.42(+4.48%)
May 13, 2021	55.21	55.62	52.76	54.02	364,513	-0.74(-1.35%)
May 12, 2021	55.74	56.45	54.35	54.76	484,519	-1.94(-3.42%)
May 11, 2021	53.16	56.79	53.16	56.70	585,191	+1.38(+2.49%)
May 10, 2021	56.11	56.12	54.62	55.32	462,213	-0.88(-1.57%)
May 07, 2021	56.65	57.49	55.83	56.20	668,154	+0.68(+1.22%)
May 06, 2021	56.99	56.99	54.66	55.52	781,321	-2.42(-4.18%)
May 05, 2021	59.45	60.33	57.71	57.94	347,702	-1.63(-2.74%)
May 04, 2021	60.58	60.61	58.33	59.57	344,548	-1.60(-2.62%)
May 03, 2021	62.86	62.86	61.17	61.17	448,973	-1.14(-1.83%)
Apr 30, 2021	62.47	63.27	62.04	62.31	624,320	-0.57(-0.91%)
Apr 29, 2021	64.78	64.78	62.03	62.88	392,812	-1.58(-2.45%)
Apr 28, 2021	64.49	64.94	63.92	64.46	201,717	-0.64(-0.98%)
Apr 27, 2021	65.61	65.79	64.86	65.10	230,111	-0.31(-0.47%)
Apr 26, 2021	64.49	65.44	64.12	65.41	366,532	+1.12(+1.74%)
Apr 23, 2021	63.24	64.39	63.24	64.29	189,836	+1.30(+2.06%)
Apr 22, 2021	62.97	64.32	62.59	62.99	166,448	+0.28(+0.45%)
Apr 21, 2021	61.56	62.83	61.06	62.71	322,701	+0.59(+0.95%)
Apr 20, 2021	63.17	63.42	61.32	62.12	271,003	-1.23(-1.94%)
Apr 19, 2021	64.16	64.97	62.88	63.35	431,411	-1.43(-2.21%)
Apr 16, 2021	65.89	65.89	64.17	64.78	341,766	-1.03(-1.56%)
Apr 15, 2021	65.82	66.06	65.31	65.81	173,081	+0.86(+1.32%)
Apr 14, 2021	66.42	66.87	64.79	64.95	361,004	-1.27(-1.92%)
Apr 13, 2021	64.53	66.32	64.51	66.22	426,473	+1.91(+2.97%)
Apr 12, 2021	64.21	64.53	63.49	64.31	284,043	-0.02(-0.03%)
Apr 09, 2021	64.26	64.33	63.55	64.33	160,731	-0.39(-0.60%)
Apr 08, 2021	63.85	64.84	63.85	64.72	164,242	+1.48(+2.34%)
Apr 07, 2021	64.49	64.49	63.05	63.24	318,592	-1.39(-2.15%)
Apr 06, 2021	63.18	65.02	63.18	64.63	123,547	+1.35(+2.13%)
Apr 05, 2021	64.06	64.12	62.68	63.28	240,105	-0.17(-0.27%)
Apr 01, 2021	63.46	64.24	63.15	63.45	353,368	+1.28(+2.06%)
Mar 31, 2021	60.79	62.63	60.77	62.17	122,920	+2.01(+3.34%)
Mar 30, 2021	59.13	60.30	58.62	60.16	378,125	+0.46(+0.77%)
Mar 29, 2021	60.45	60.99	59.31	59.70	650,802	-1.14(-1.87%)
Mar 26, 2021	60.43	61.29	59.08	60.84	303,658	+0.46(+0.76%)
Mar 25, 2021	58.77	60.62	58.54	60.38	300,198	+0.34(+0.57%)
Mar 24, 2021	63.25	63.25	59.95	60.04	374,723	-3.07(-4.86%)
Mar 23, 2021	63.82	64.15	62.84	63.11	393,858	-0.89(-1.39%)
Mar 22, 2021	64.23	64.53	63.62	64.00	175,685	-0.13(-0.20%)
Mar 19, 2021	62.31	64.22	61.91	64.13	623,120	+1.73(+2.77%)
Mar 18, 2021	64.25	64.39	62.18	62.40	223,047	-2.96(-4.53%)
Mar 17, 2021	63.99	65.78	63.28	65.36	198,266	+0.33(+0.51%)
Mar 16, 2021	66.67	67.18	64.29	65.03	395,237	-1.27(-1.92%)
Mar 15, 2021	65.62	66.33	65.07	66.30	380,527	+0.72(+1.10%)
Mar 12, 2021	64.59	65.58	63.50	65.58	261,750	-0.43(-0.65%)
Mar 11, 2021	64.78	66.17	64.32	66.01	430,100	+3.10(+4.93%)
Mar 10, 2021	64.26	64.89	62.42	62.91	331,890	-0.13(-0.21%)
Mar 09, 2021	61.46	63.46	61.26	63.04	440,720	+3.90(+6.59%)
Mar 08, 2021	61.72	63.03	59.07	59.14	555,241	-2.88(-4.64%)
Mar 05, 2021	62.42	62.42	57.09	62.02	847,063	+0.03(+0.05%)
Mar 04, 2021	64.11	64.99	60.00	61.99	786,410	-2.65(-4.10%)
Mar 03, 2021	67.94	68.24	64.26	64.64	573,073	-3.17(-4.67%)
Mar 02, 2021	70.17	70.27	67.70	67.81	524,234	-1.58(-2.28%)

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.