Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.31	65.51	64.11	65.19	3,239,549	+0.55(+0.85%)
May 27, 2021	63.74	64.70	63.54	64.64	5,162,224	+1.17(+1.84%)
May 26, 2021	63.14	63.88	62.65	63.48	1,409,873	+0.65(+1.03%)
May 25, 2021	63.22	63.47	62.69	62.83	1,156,883	+0.05(+0.08%)
May 24, 2021	62.72	63.26	62.52	62.78	1,263,681	+0.19(+0.31%)
May 21, 2021	62.71	62.92	62.14	62.59	1,475,871	-0.13(-0.20%)
May 20, 2021	62.53	63.12	62.27	62.72	3,050,891	+0.18(+0.29%)
May 19, 2021	61.06	62.68	60.72	62.53	3,371,338	+1.14(+1.85%)
May 18, 2021	61.32	62.17	61.04	61.40	2,027,357	+0.35(+0.57%)
May 17, 2021	60.27	61.41	60.27	61.05	1,583,197	+0.33(+0.54%)
May 14, 2021	59.34	61.09	59.24	60.72	1,990,946	+1.78(+3.02%)
May 13, 2021	58.36	59.42	58.21	58.94	2,428,416	+1.00(+1.73%)
May 12, 2021	59.05	59.17	57.91	57.94	2,418,521	-1.53(-2.57%)
May 11, 2021	58.20	59.64	57.97	59.47	2,195,263	+1.03(+1.76%)
May 10, 2021	59.46	59.61	58.32	58.44	1,615,056	-1.31(-2.19%)
May 07, 2021	59.60	60.22	59.35	59.75	2,120,762	+0.14(+0.24%)
May 06, 2021	59.91	59.94	59.19	59.61	1,718,927	-0.01(-0.02%)
May 05, 2021	59.26	59.87	59.03	59.62	1,037,176	+0.35(+0.58%)
May 04, 2021	59.82	59.98	58.94	59.27	2,510,922	-0.47(-0.79%)
May 03, 2021	60.85	60.94	59.46	59.74	2,073,315	-0.79(-1.30%)
Apr 30, 2021	60.64	61.34	60.31	60.53	1,610,005	-0.23(-0.38%)
Apr 29, 2021	61.20	61.47	60.36	60.76	1,851,145	-0.25(-0.41%)
Apr 28, 2021	59.14	61.30	58.78	61.01	3,252,876	+3.38(+5.86%)
Apr 27, 2021	58.04	58.26	57.49	57.64	3,310,841	-0.02(-0.03%)
Apr 26, 2021	57.29	58.09	56.89	57.66	3,368,786	+0.77(+1.35%)
Apr 23, 2021	56.78	57.06	56.30	56.89	1,598,051	+0.38(+0.66%)
Apr 22, 2021	56.23	56.84	55.72	56.51	3,564,183	+0.26(+0.46%)
Apr 21, 2021	56.50	56.81	56.17	56.25	2,439,096	-0.51(-0.90%)
Apr 20, 2021	56.84	57.11	56.01	56.76	3,269,390	-0.51(-0.89%)
Apr 19, 2021	58.32	58.47	57.26	57.27	1,208,715	-0.55(-0.95%)
Apr 16, 2021	57.83	58.25	57.54	57.82	823,972	+0.29(+0.50%)
Apr 15, 2021	57.75	57.97	57.31	57.53	1,137,564	-0.07(-0.12%)
Apr 14, 2021	57.69	58.11	57.30	57.60	966,714	-0.35(-0.60%)
Apr 13, 2021	57.91	58.51	57.76	57.94	1,410,438	+0.19(+0.33%)
Apr 12, 2021	57.41	57.86	57.32	57.75	1,629,191	+0.17(+0.30%)
Apr 09, 2021	57.42	57.98	56.89	57.58	1,463,858	-0.33(-0.56%)
Apr 08, 2021	58.09	58.77	57.71	57.91	1,583,524	+0.41(+0.72%)
Apr 07, 2021	57.42	57.75	56.53	57.49	1,701,992	-0.11(-0.18%)
Apr 06, 2021	57.18	57.98	57.00	57.60	2,146,532	+0.63(+1.11%)
Apr 05, 2021	57.09	57.39	56.75	56.96	1,236,004	+0.08(+0.14%)
Apr 01, 2021	57.66	57.67	56.76	56.89	1,107,431	-0.08(-0.14%)
Mar 31, 2021	56.53	57.41	56.28	56.96	2,870,789	+0.56(+0.99%)
Mar 30, 2021	55.84	56.92	55.81	56.40	1,456,923	+0.21(+0.38%)
Mar 29, 2021	57.24	57.24	55.69	56.19	1,955,316	-0.97(-1.70%)
Mar 26, 2021	57.39	57.72	56.10	57.16	1,936,393	-0.29(-0.50%)
Mar 25, 2021	57.67	58.33	56.96	57.45	1,728,118	-0.55(-0.95%)
Mar 24, 2021	57.77	58.37	57.25	58.00	2,302,618	+0.11(+0.18%)
Mar 23, 2021	58.45	58.54	57.74	57.90	1,357,063	-0.94(-1.60%)
Mar 22, 2021	58.61	59.48	58.32	58.84	1,437,747	+0.59(+1.01%)
Mar 19, 2021	58.30	58.77	57.92	58.25	2,715,461	+0.00(+0.00%)
Mar 18, 2021	58.75	59.00	57.77	58.25	1,280,129	-0.67(-1.14%)
Mar 17, 2021	59.63	59.63	58.68	58.93	2,476,041	-0.87(-1.45%)
Mar 16, 2021	60.25	60.95	59.64	59.79	1,825,440	-0.51(-0.85%)
Mar 15, 2021	58.88	60.52	57.92	60.30	2,345,068	+1.44(+2.45%)
Mar 12, 2021	59.04	59.10	58.30	58.86	1,110,133	-0.45(-0.76%)
Mar 11, 2021	58.75	59.54	58.68	59.31	1,582,014	+0.97(+1.67%)
Mar 10, 2021	59.16	59.36	57.92	58.34	2,087,706	-0.82(-1.38%)
Mar 09, 2021	58.81	59.73	58.78	59.16	2,175,849	+0.50(+0.85%)
Mar 08, 2021	58.13	59.17	57.94	58.66	2,680,202	+0.53(+0.91%)
Mar 05, 2021	57.62	58.87	56.91	58.13	2,448,946	+1.19(+2.10%)
Mar 04, 2021	57.53	58.78	56.69	56.93	3,157,631	-0.41(-0.72%)
Mar 03, 2021	57.34	58.46	57.30	57.35	1,626,965	+0.29(+0.51%)
Mar 02, 2021	57.21	57.61	56.91	57.06	3,583,879	-0.39(-0.69%)

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.