Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.46	61.70	61.41	61.51	4,003,153	+0.15(+0.25%)
May 27, 2021	61.33	61.45	61.14	61.36	5,944,088	+0.19(+0.31%)
May 26, 2021	61.18	61.31	61.07	61.17	5,219,670	-0.18(-0.29%)
May 25, 2021	61.51	61.56	61.24	61.35	7,274,914	+0.03(+0.04%)
May 24, 2021	61.08	61.39	61.01	61.32	3,644,707	+0.39(+0.64%)
May 21, 2021	60.99	61.03	60.71	60.93	4,845,175	+0.04(+0.06%)
May 20, 2021	60.39	60.96	60.33	60.89	6,240,789	+0.93(+1.55%)
May 19, 2021	59.72	60.25	59.45	59.97	8,874,914	-0.66(-1.09%)
May 18, 2021	60.90	60.93	60.61	60.63	4,910,498	+0.05(+0.09%)
May 17, 2021	60.35	60.60	60.30	60.57	7,414,641	-0.03(-0.04%)
May 14, 2021	60.07	60.64	60.04	60.60	7,367,417	+1.10(+1.84%)
May 13, 2021	59.09	59.62	59.07	59.50	11,852,268	+0.48(+0.82%)
May 12, 2021	59.39	59.72	58.90	59.02	10,876,105	-0.67(-1.12%)
May 11, 2021	59.35	59.78	59.29	59.69	8,821,220	-0.70(-1.15%)
May 10, 2021	60.87	60.88	60.32	60.38	5,242,952	-0.46(-0.76%)
May 07, 2021	60.15	60.85	60.09	60.85	5,039,264	+0.91(+1.52%)
May 06, 2021	59.52	59.94	59.31	59.94	5,553,115	+0.45(+0.75%)
May 05, 2021	59.33	59.52	59.11	59.49	8,220,102	+0.85(+1.45%)
May 04, 2021	58.87	58.99	58.30	58.65	6,342,058	-1.00(-1.68%)
May 03, 2021	59.48	59.69	59.36	59.64	3,858,913	+0.76(+1.29%)
Apr 30, 2021	59.40	59.48	58.70	58.89	4,769,305	-0.89(-1.49%)
Apr 29, 2021	59.97	59.97	59.37	59.78	5,312,677	+0.02(+0.03%)
Apr 28, 2021	59.47	59.84	59.40	59.76	3,065,570	+0.19(+0.31%)
Apr 27, 2021	59.39	59.60	59.31	59.57	2,843,905	+0.02(+0.03%)
Apr 26, 2021	59.49	59.60	59.44	59.56	3,233,742	+0.18(+0.30%)
Apr 23, 2021	58.94	59.50	58.94	59.38	2,129,182	+0.58(+0.99%)
Apr 22, 2021	59.07	59.13	58.65	58.80	4,988,497	-0.21(-0.35%)
Apr 21, 2021	58.28	59.02	58.23	59.00	5,416,856	+0.54(+0.92%)
Apr 20, 2021	58.89	58.90	58.31	58.47	5,915,389	-1.04(-1.75%)
Apr 19, 2021	59.59	59.61	59.31	59.51	4,715,426	+0.04(+0.06%)
Apr 16, 2021	59.08	59.47	59.03	59.47	6,347,863	+0.70(+1.18%)
Apr 15, 2021	58.64	58.78	58.56	58.78	2,911,629	+0.51(+0.87%)
Apr 14, 2021	58.29	58.45	58.17	58.27	3,300,295	+0.03(+0.05%)
Apr 13, 2021	57.95	58.25	57.92	58.24	5,579,840	+0.36(+0.62%)
Apr 12, 2021	57.94	57.99	57.76	57.89	3,742,773	-0.27(-0.46%)
Apr 09, 2021	57.99	58.18	57.95	58.15	2,512,780	+0.07(+0.12%)
Apr 08, 2021	57.97	58.16	57.82	58.08	2,442,172	+0.40(+0.70%)
Apr 07, 2021	57.66	57.82	57.55	57.68	3,227,785	+0.12(+0.22%)
Apr 06, 2021	57.47	57.60	57.37	57.56	4,050,169	-0.53(-0.91%)
Apr 05, 2021	57.65	58.14	57.49	58.08	7,165,804	+0.98(+1.72%)
Apr 01, 2021	56.64	57.18	56.60	57.10	4,020,493	+0.90(+1.60%)
Mar 31, 2021	56.32	56.47	56.15	56.20	3,756,907	-0.09(-0.16%)
Mar 30, 2021	56.09	56.33	56.03	56.29	2,650,959	+0.05(+0.10%)
Mar 29, 2021	56.13	56.32	55.98	56.24	2,223,404	-0.21(-0.38%)
Mar 26, 2021	55.92	56.45	55.90	56.45	2,942,674	+0.74(+1.33%)
Mar 25, 2021	55.25	55.74	55.11	55.71	5,061,993	+0.29(+0.52%)
Mar 24, 2021	55.54	55.80	55.39	55.42	2,676,877	-0.10(-0.18%)
Mar 23, 2021	56.01	56.06	55.48	55.52	2,570,322	-0.82(-1.46%)
Mar 22, 2021	56.18	56.46	56.15	56.34	2,821,084	+0.20(+0.35%)
Mar 19, 2021	55.98	56.25	55.73	56.15	4,128,094	+0.04(+0.06%)
Mar 18, 2021	56.42	56.77	56.08	56.11	3,268,001	-0.70(-1.24%)
Mar 17, 2021	56.28	56.88	56.20	56.81	3,810,352	+0.29(+0.52%)
Mar 16, 2021	56.56	56.60	56.43	56.52	6,665,487	+0.07(+0.13%)
Mar 15, 2021	56.33	56.45	55.94	56.45	2,740,163	-0.08(-0.14%)
Mar 12, 2021	56.04	56.54	55.99	56.53	3,856,775	-0.04(-0.06%)
Mar 11, 2021	56.35	56.60	56.20	56.56	2,936,939	+0.52(+0.92%)
Mar 10, 2021	56.00	56.09	55.74	56.05	4,418,408	+0.37(+0.67%)
Mar 09, 2021	55.58	55.80	55.52	55.68	4,117,383	+0.85(+1.56%)
Mar 08, 2021	54.73	55.23	54.61	54.82	10,559,601	-0.07(-0.13%)
Mar 05, 2021	54.90	54.93	54.09	54.89	5,620,909	+0.38(+0.70%)
Mar 04, 2021	55.19	55.41	54.22	54.51	8,079,277	-0.65(-1.18%)
Mar 03, 2021	55.32	55.58	55.04	55.16	5,673,657	-0.37(-0.67%)
Mar 02, 2021	55.48	55.68	55.36	55.53	3,297,105	+0.19(+0.34%)

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.