Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.95	61.20	60.76	61.05	677,476	+0.44(+0.73%)
May 27, 2021	61.37	61.52	60.39	60.60	1,369,750	-0.58(-0.94%)
May 26, 2021	61.20	61.64	60.95	61.18	457,795	+0.23(+0.38%)
May 25, 2021	60.83	61.30	60.37	60.95	907,822	+0.32(+0.53%)
May 24, 2021	60.11	60.85	59.99	60.62	889,138	+0.86(+1.43%)
May 21, 2021	59.85	60.14	59.53	59.77	858,407	-0.11(-0.19%)
May 20, 2021	59.12	59.95	59.12	59.88	532,538	+0.65(+1.10%)
May 19, 2021	59.07	59.33	58.73	59.23	742,792	-0.23(-0.38%)
May 18, 2021	59.95	60.41	59.44	59.46	712,612	-0.63(-1.05%)
May 17, 2021	60.17	60.28	59.72	60.09	539,086	-0.16(-0.26%)
May 14, 2021	59.81	60.71	59.77	60.24	587,891	+0.84(+1.41%)
May 13, 2021	58.51	59.70	58.33	59.40	671,512	+0.96(+1.64%)
May 12, 2021	59.04	59.59	58.17	58.44	456,015	-0.84(-1.42%)
May 11, 2021	60.44	60.44	58.86	59.28	338,901	-1.59(-2.62%)
May 10, 2021	61.24	61.45	60.80	60.88	540,568	-0.05(-0.09%)
May 07, 2021	60.60	61.00	60.44	60.93	484,575	+0.44(+0.73%)
May 06, 2021	60.37	60.94	60.02	60.49	851,525	+0.12(+0.20%)
May 05, 2021	61.08	61.23	59.75	60.37	883,866	-1.11(-1.80%)
May 04, 2021	62.16	63.21	61.20	61.47	831,800	-0.01(-0.01%)
May 03, 2021	61.18	61.74	60.78	61.48	746,186	+0.55(+0.91%)
Apr 30, 2021	60.29	60.96	60.24	60.93	505,921	+0.42(+0.70%)
Apr 29, 2021	61.18	61.59	60.30	60.50	1,215,662	-0.31(-0.52%)
Apr 28, 2021	61.65	61.78	60.65	60.82	972,019	-0.80(-1.30%)
Apr 27, 2021	61.57	61.63	61.07	61.62	912,990	+0.35(+0.58%)
Apr 26, 2021	61.69	61.87	61.04	61.27	867,940	-0.12(-0.20%)
Apr 23, 2021	61.82	61.83	60.98	61.39	1,011,726	-0.20(-0.32%)
Apr 22, 2021	61.66	61.91	61.15	61.59	1,036,820	-0.16(-0.25%)
Apr 21, 2021	61.33	61.78	60.86	61.74	1,161,176	+0.46(+0.75%)
Apr 20, 2021	59.57	61.66	59.57	61.28	1,454,548	+1.84(+3.09%)
Apr 19, 2021	59.54	59.54	58.84	59.45	1,320,315	+0.18(+0.31%)
Apr 16, 2021	59.75	59.84	59.17	59.26	418,405	-0.22(-0.38%)
Apr 15, 2021	58.55	59.51	58.55	59.49	811,936	+1.23(+2.12%)
Apr 14, 2021	58.54	59.09	58.19	58.25	459,137	-0.39(-0.66%)
Apr 13, 2021	58.35	59.02	58.33	58.64	497,709	+0.23(+0.40%)
Apr 12, 2021	58.97	58.97	57.99	58.41	428,454	-0.20(-0.34%)
Apr 09, 2021	58.53	58.82	58.25	58.61	683,673	-0.09(-0.15%)
Apr 08, 2021	59.05	59.53	58.63	58.69	558,361	-0.22(-0.37%)
Apr 07, 2021	59.45	59.67	58.79	58.91	434,304	-0.39(-0.66%)
Apr 06, 2021	59.37	59.45	58.94	59.30	364,162	-0.13(-0.22%)
Apr 05, 2021	59.11	59.54	58.68	59.43	461,428	+0.65(+1.10%)
Apr 01, 2021	58.50	58.78	57.95	58.78	459,643	+0.67(+1.16%)
Mar 31, 2021	58.02	58.78	57.35	58.11	792,232	+0.19(+0.33%)
Mar 30, 2021	57.78	58.37	57.62	57.92	460,385	+0.11(+0.19%)
Mar 29, 2021	57.93	58.42	57.10	57.81	983,484	-0.12(-0.21%)
Mar 26, 2021	57.71	58.44	57.35	57.93	567,151	+0.43(+0.75%)
Mar 25, 2021	57.23	58.00	56.53	57.50	787,893	+0.00(+0.00%)
Mar 24, 2021	57.28	58.13	57.15	57.50	821,918	+0.22(+0.38%)
Mar 23, 2021	56.77	58.19	56.77	57.28	738,339	+0.40(+0.70%)
Mar 22, 2021	57.33	57.46	56.68	56.89	906,866	-0.47(-0.83%)
Mar 19, 2021	58.52	58.68	57.16	57.36	3,806,689	-1.27(-2.17%)
Mar 18, 2021	58.74	59.17	58.08	58.63	902,469	-0.40(-0.69%)
Mar 17, 2021	59.13	59.70	58.84	59.04	1,250,409	-0.33(-0.55%)
Mar 16, 2021	59.72	60.10	59.13	59.37	873,703	-0.39(-0.65%)
Mar 15, 2021	57.85	59.81	57.68	59.75	1,438,579	+1.95(+3.38%)
Mar 12, 2021	56.63	57.85	56.27	57.80	939,558	+1.14(+2.02%)
Mar 11, 2021	56.25	57.33	55.98	56.65	1,315,109	+0.43(+0.77%)
Mar 10, 2021	55.99	56.55	55.67	56.22	653,638	+0.36(+0.65%)
Mar 09, 2021	55.97	56.96	55.76	55.86	660,242	+0.05(+0.09%)
Mar 08, 2021	55.66	56.78	55.16	55.81	1,028,046	+0.33(+0.59%)
Mar 05, 2021	54.50	55.72	53.50	55.48	2,207,952	+1.21(+2.24%)
Mar 04, 2021	54.56	55.29	52.73	54.27	1,328,491	+0.17(+0.32%)
Mar 03, 2021	54.74	55.10	53.76	54.10	858,747	-0.54(-0.99%)
Mar 02, 2021	55.42	55.68	54.15	54.64	563,369	-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.