Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.96	61.21	60.77	61.06	677,357	+0.44(+0.73%)
May 27, 2021	61.38	61.53	60.41	60.61	1,369,511	-0.58(-0.94%)
May 26, 2021	61.22	61.65	60.96	61.19	457,715	+0.23(+0.38%)
May 25, 2021	60.84	61.31	60.38	60.96	907,664	+0.32(+0.53%)
May 24, 2021	60.12	60.86	60.00	60.64	888,982	+0.86(+1.43%)
May 21, 2021	59.86	60.15	59.54	59.78	858,257	-0.11(-0.19%)
May 20, 2021	59.13	59.96	59.13	59.89	532,445	+0.65(+1.10%)
May 19, 2021	59.09	59.34	58.74	59.24	742,663	-0.23(-0.38%)
May 18, 2021	59.96	60.42	59.45	59.47	712,488	-0.63(-1.05%)
May 17, 2021	60.19	60.29	59.73	60.10	538,992	-0.16(-0.26%)
May 14, 2021	59.82	60.72	59.78	60.25	587,788	+0.84(+1.41%)
May 13, 2021	58.52	59.71	58.34	59.41	671,394	+0.96(+1.64%)
May 12, 2021	59.05	59.60	58.18	58.45	455,935	-0.84(-1.42%)
May 11, 2021	60.45	60.45	58.87	59.29	338,842	-1.59(-2.62%)
May 10, 2021	61.25	61.46	60.81	60.89	540,473	-0.05(-0.09%)
May 07, 2021	60.61	61.01	60.45	60.94	484,490	+0.44(+0.73%)
May 06, 2021	60.38	60.95	60.03	60.50	851,377	+0.12(+0.20%)
May 05, 2021	61.09	61.24	59.76	60.38	883,712	-1.11(-1.80%)
May 04, 2021	62.17	63.23	61.22	61.48	831,655	-0.01(-0.01%)
May 03, 2021	61.19	61.75	60.79	61.49	746,056	+0.55(+0.91%)
Apr 30, 2021	60.30	60.97	60.25	60.94	505,833	+0.42(+0.70%)
Apr 29, 2021	61.19	61.61	60.31	60.51	1,215,450	-0.31(-0.52%)
Apr 28, 2021	61.66	61.79	60.66	60.83	971,850	-0.80(-1.30%)
Apr 27, 2021	61.58	61.64	61.08	61.63	912,831	+0.35(+0.58%)
Apr 26, 2021	61.70	61.88	61.05	61.28	867,789	-0.12(-0.20%)
Apr 23, 2021	61.83	61.84	60.99	61.40	1,011,549	-0.20(-0.32%)
Apr 22, 2021	61.67	61.92	61.16	61.60	1,036,639	-0.16(-0.25%)
Apr 21, 2021	61.34	61.80	60.87	61.75	1,160,974	+0.46(+0.75%)
Apr 20, 2021	59.58	61.67	59.58	61.29	1,454,294	+1.84(+3.09%)
Apr 19, 2021	59.55	59.55	58.85	59.46	1,320,085	+0.18(+0.31%)
Apr 16, 2021	59.76	59.85	59.18	59.27	418,332	-0.22(-0.38%)
Apr 15, 2021	58.56	59.52	58.56	59.50	811,794	+1.23(+2.12%)
Apr 14, 2021	58.55	59.10	58.20	58.26	459,057	-0.39(-0.66%)
Apr 13, 2021	58.36	59.03	58.34	58.65	497,622	+0.23(+0.40%)
Apr 12, 2021	58.98	58.98	58.00	58.42	428,379	-0.20(-0.34%)
Apr 09, 2021	58.54	58.83	58.26	58.62	683,554	-0.09(-0.15%)
Apr 08, 2021	59.06	59.54	58.64	58.70	558,264	-0.22(-0.37%)
Apr 07, 2021	59.46	59.68	58.80	58.92	434,228	-0.39(-0.66%)
Apr 06, 2021	59.38	59.46	58.95	59.31	364,098	-0.13(-0.22%)
Apr 05, 2021	59.12	59.55	58.69	59.44	461,348	+0.65(+1.10%)
Apr 01, 2021	58.51	58.79	57.96	58.79	459,563	+0.67(+1.16%)
Mar 31, 2021	58.03	58.79	57.36	58.12	792,094	+0.19(+0.33%)
Mar 30, 2021	57.79	58.38	57.63	57.93	460,305	+0.11(+0.19%)
Mar 29, 2021	57.94	58.43	57.11	57.82	983,312	-0.12(-0.21%)
Mar 26, 2021	57.72	58.45	57.36	57.94	567,052	+0.43(+0.75%)
Mar 25, 2021	57.24	58.01	56.54	57.51	787,755	+0.00(+0.00%)
Mar 24, 2021	57.29	58.14	57.16	57.51	821,775	+0.22(+0.38%)
Mar 23, 2021	56.78	58.20	56.78	57.29	738,210	+0.40(+0.70%)
Mar 22, 2021	57.34	57.47	56.69	56.90	906,707	-0.47(-0.83%)
Mar 19, 2021	58.53	58.69	57.17	57.37	3,806,024	-1.27(-2.17%)
Mar 18, 2021	58.75	59.18	58.09	58.64	902,311	-0.40(-0.69%)
Mar 17, 2021	59.14	59.71	58.85	59.05	1,250,191	-0.33(-0.55%)
Mar 16, 2021	59.73	60.11	59.14	59.38	873,551	-0.39(-0.65%)
Mar 15, 2021	57.86	59.82	57.69	59.76	1,438,327	+1.95(+3.38%)
Mar 12, 2021	56.64	57.86	56.28	57.81	939,394	+1.14(+2.02%)
Mar 11, 2021	56.26	57.34	55.99	56.66	1,314,879	+0.43(+0.77%)
Mar 10, 2021	56.00	56.56	55.68	56.23	653,524	+0.36(+0.65%)
Mar 09, 2021	55.98	56.97	55.77	55.87	660,127	+0.05(+0.09%)
Mar 08, 2021	55.67	56.79	55.17	55.82	1,027,867	+0.33(+0.59%)
Mar 05, 2021	54.51	55.73	53.51	55.49	2,207,566	+1.21(+2.24%)
Mar 04, 2021	54.57	55.30	52.74	54.28	1,328,259	+0.17(+0.32%)
Mar 03, 2021	54.74	55.11	53.77	54.11	858,597	-0.54(-0.99%)
Mar 02, 2021	55.42	55.69	54.16	54.65	563,271	-1.10(-1.98%)

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.