Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.87	63.73	62.30	63.22	757,014	+0.61(+0.97%)
May 27, 2021	62.34	63.17	62.23	62.62	1,173,404	+0.77(+1.24%)
May 26, 2021	61.47	62.71	61.00	61.85	720,833	+0.67(+1.09%)
May 25, 2021	62.40	63.27	61.01	61.18	872,147	-1.28(-2.05%)
May 24, 2021	60.81	63.14	60.53	62.46	1,111,512	+1.72(+2.83%)
May 21, 2021	60.38	61.12	60.07	60.74	981,469	+0.45(+0.74%)
May 20, 2021	59.03	60.77	58.33	60.30	1,272,080	+1.22(+2.06%)
May 19, 2021	58.82	59.13	57.01	59.08	1,529,139	-0.04(-0.07%)
May 18, 2021	58.27	59.85	57.71	59.12	840,157	+0.83(+1.43%)
May 17, 2021	57.38	58.39	56.85	58.29	703,645	+0.83(+1.45%)
May 14, 2021	56.65	57.82	56.57	57.45	504,362	+1.14(+2.02%)
May 13, 2021	56.36	57.24	56.04	56.31	931,532	+0.21(+0.37%)
May 12, 2021	57.70	58.01	56.01	56.11	570,743	-1.57(-2.73%)
May 11, 2021	56.59	58.07	56.14	57.68	850,640	+0.07(+0.12%)
May 10, 2021	58.43	59.30	57.53	57.61	982,268	-0.36(-0.62%)
May 07, 2021	57.48	58.36	57.14	57.97	971,914	+0.20(+0.34%)
May 06, 2021	56.99	57.94	56.22	57.77	582,432	+1.00(+1.76%)
May 05, 2021	57.82	59.10	56.47	56.77	1,021,663	-2.38(-4.03%)
May 04, 2021	58.07	59.93	57.67	59.15	899,257	+1.16(+2.00%)
May 03, 2021	59.32	59.43	57.90	57.99	646,277	-0.84(-1.43%)
Apr 30, 2021	59.26	59.61	58.57	58.83	820,425	-0.80(-1.33%)
Apr 29, 2021	59.61	60.28	58.29	59.63	1,134,976	+0.71(+1.21%)
Apr 28, 2021	58.90	59.20	58.40	58.92	828,378	+0.32(+0.55%)
Apr 27, 2021	57.44	58.80	56.83	58.59	1,095,189	+1.19(+2.07%)
Apr 26, 2021	57.08	58.25	56.73	57.41	748,684	+1.00(+1.77%)
Apr 23, 2021	55.28	56.72	55.13	56.41	1,164,435	+1.35(+2.44%)
Apr 22, 2021	55.82	57.47	54.12	55.06	1,760,413	-1.48(-2.62%)
Apr 21, 2021	55.03	56.81	54.68	56.54	1,516,074	+1.01(+1.82%)
Apr 20, 2021	56.53	56.84	54.72	55.53	1,311,766	-1.12(-1.98%)
Apr 19, 2021	56.56	56.91	55.82	56.66	1,437,025	+0.29(+0.51%)
Apr 16, 2021	56.20	57.10	55.44	56.37	1,203,086	+0.44(+0.79%)
Apr 15, 2021	55.54	55.94	54.86	55.93	948,899	+0.89(+1.61%)
Apr 14, 2021	55.32	56.64	54.99	55.04	1,323,661	-1.46(-2.58%)
Apr 13, 2021	56.99	57.06	55.86	56.50	721,503	-0.49(-0.86%)
Apr 12, 2021	57.27	57.57	56.31	56.99	1,176,567	-0.17(-0.30%)
Apr 09, 2021	56.69	57.48	56.46	57.16	544,388	+0.61(+1.08%)
Apr 08, 2021	56.95	57.32	56.52	56.55	790,615	-0.74(-1.29%)
Apr 07, 2021	57.71	58.10	56.88	57.29	844,768	-0.64(-1.11%)
Apr 06, 2021	56.95	58.45	56.94	57.93	1,233,312	+0.86(+1.51%)
Apr 05, 2021	57.83	57.91	56.05	57.07	1,025,025	-0.29(-0.50%)
Apr 01, 2021	56.18	57.38	55.54	57.35	1,033,327	+1.94(+3.50%)
Mar 31, 2021	56.66	57.06	55.41	55.41	1,395,044	-1.74(-3.05%)
Mar 30, 2021	56.80	57.57	56.16	57.15	1,063,697	+0.89(+1.58%)
Mar 29, 2021	57.23	58.70	55.98	56.26	1,554,419	-0.74(-1.30%)
Mar 26, 2021	56.30	57.62	56.07	57.01	1,033,044	+1.23(+2.20%)
Mar 25, 2021	55.18	56.45	53.88	55.78	1,175,312	+0.58(+1.04%)
Mar 24, 2021	56.47	57.70	55.19	55.20	971,429	-0.83(-1.48%)
Mar 23, 2021	56.77	57.66	55.60	56.03	1,504,077	-0.90(-1.58%)
Mar 22, 2021	58.46	58.74	56.53	56.93	1,707,738	-1.38(-2.37%)
Mar 19, 2021	59.31	59.76	57.75	58.31	18,478,866	-0.91(-1.53%)
Mar 18, 2021	60.02	60.96	58.75	59.21	1,409,738	-0.30(-0.50%)
Mar 17, 2021	58.41	59.73	57.68	59.51	1,041,634	+1.17(+2.00%)
Mar 16, 2021	59.99	60.01	58.31	58.35	1,493,523	-1.94(-3.22%)
Mar 15, 2021	60.78	61.48	59.57	60.29	1,434,463	-1.02(-1.66%)
Mar 12, 2021	59.99	61.30	59.74	61.30	942,856	+1.83(+3.08%)
Mar 11, 2021	58.42	60.38	58.07	59.47	811,635	+0.80(+1.36%)
Mar 10, 2021	58.84	59.81	57.85	58.68	1,210,826	-0.43(-0.73%)
Mar 09, 2021	59.52	60.16	58.42	59.11	1,632,515	-0.62(-1.04%)
Mar 08, 2021	57.71	60.51	57.23	59.73	1,375,287	+2.55(+4.45%)
Mar 05, 2021	56.93	57.55	54.26	57.19	1,386,822	+0.88(+1.57%)
Mar 04, 2021	57.85	58.26	54.88	56.30	2,203,225	-0.98(-1.71%)
Mar 03, 2021	55.57	57.47	55.27	57.28	1,685,652	+1.70(+3.05%)
Mar 02, 2021	56.59	56.60	55.33	55.59	1,745,499	-0.74(-1.32%)

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.