Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.33	65.53	64.13	65.21	3,238,607	+0.55(+0.85%)
May 27, 2021	63.76	64.72	63.56	64.66	5,160,723	+1.17(+1.84%)
May 26, 2021	63.16	63.90	62.67	63.50	1,409,463	+0.65(+1.03%)
May 25, 2021	63.24	63.49	62.71	62.85	1,156,546	+0.05(+0.08%)
May 24, 2021	62.73	63.27	62.54	62.80	1,263,314	+0.19(+0.31%)
May 21, 2021	62.72	62.94	62.16	62.61	1,475,442	-0.13(-0.20%)
May 20, 2021	62.55	63.14	62.29	62.73	3,050,004	+0.18(+0.29%)
May 19, 2021	61.08	62.70	60.74	62.55	3,370,358	+1.14(+1.85%)
May 18, 2021	61.34	62.19	61.06	61.42	2,026,768	+0.35(+0.57%)
May 17, 2021	60.29	61.43	60.29	61.07	1,582,736	+0.33(+0.54%)
May 14, 2021	59.36	61.11	59.26	60.74	1,990,367	+1.78(+3.02%)
May 13, 2021	58.37	59.44	58.23	58.96	2,427,710	+1.00(+1.73%)
May 12, 2021	59.07	59.18	57.92	57.96	2,417,818	-1.53(-2.57%)
May 11, 2021	58.22	59.65	57.99	59.49	2,194,625	+1.03(+1.76%)
May 10, 2021	59.48	59.63	58.34	58.46	1,614,586	-1.31(-2.19%)
May 07, 2021	59.62	60.24	59.37	59.77	2,120,146	+0.14(+0.24%)
May 06, 2021	59.92	59.95	59.20	59.63	1,718,427	-0.01(-0.02%)
May 05, 2021	59.28	59.89	59.05	59.64	1,036,875	+0.35(+0.58%)
May 04, 2021	59.84	60.00	58.95	59.29	2,510,192	-0.47(-0.79%)
May 03, 2021	60.87	60.95	59.48	59.76	2,072,713	-0.79(-1.30%)
Apr 30, 2021	60.66	61.36	60.33	60.55	1,609,537	-0.23(-0.38%)
Apr 29, 2021	61.21	61.49	60.38	60.78	1,850,607	-0.25(-0.41%)
Apr 28, 2021	59.15	61.32	58.80	61.03	3,251,931	+3.38(+5.86%)
Apr 27, 2021	58.06	58.28	57.51	57.65	3,309,879	-0.02(-0.03%)
Apr 26, 2021	57.31	58.11	56.90	57.67	3,367,807	+0.77(+1.35%)
Apr 23, 2021	56.80	57.08	56.32	56.90	1,597,587	+0.38(+0.66%)
Apr 22, 2021	56.25	56.85	55.74	56.53	3,563,147	+0.26(+0.46%)
Apr 21, 2021	56.52	56.83	56.19	56.27	2,438,387	-0.51(-0.90%)
Apr 20, 2021	56.85	57.12	56.03	56.78	3,268,439	-0.51(-0.89%)
Apr 19, 2021	58.34	58.49	57.28	57.29	1,208,363	-0.55(-0.95%)
Apr 16, 2021	57.85	58.27	57.56	57.84	823,733	+0.29(+0.50%)
Apr 15, 2021	57.77	57.99	57.33	57.55	1,137,234	-0.07(-0.12%)
Apr 14, 2021	57.71	58.12	57.32	57.61	966,433	-0.35(-0.60%)
Apr 13, 2021	57.92	58.53	57.78	57.96	1,410,028	+0.19(+0.33%)
Apr 12, 2021	57.43	57.87	57.34	57.77	1,628,718	+0.17(+0.30%)
Apr 09, 2021	57.44	58.00	56.90	57.60	1,463,433	-0.33(-0.56%)
Apr 08, 2021	58.11	58.79	57.73	57.92	1,583,064	+0.41(+0.72%)
Apr 07, 2021	57.44	57.77	56.55	57.51	1,701,498	-0.11(-0.18%)
Apr 06, 2021	57.20	58.00	57.02	57.61	2,145,908	+0.64(+1.11%)
Apr 05, 2021	57.10	57.40	56.77	56.98	1,235,645	+0.08(+0.14%)
Apr 01, 2021	57.67	57.69	56.78	56.90	1,107,109	-0.08(-0.14%)
Mar 31, 2021	56.55	57.43	56.30	56.98	2,869,955	+0.56(+0.99%)
Mar 30, 2021	55.85	56.94	55.82	56.42	1,456,500	+0.21(+0.38%)
Mar 29, 2021	57.26	57.26	55.71	56.21	1,954,748	-0.97(-1.70%)
Mar 26, 2021	57.40	57.74	56.11	57.18	1,935,830	-0.29(-0.50%)
Mar 25, 2021	57.69	58.35	56.98	57.47	1,727,616	-0.55(-0.95%)
Mar 24, 2021	57.79	58.38	57.27	58.02	2,301,949	+0.11(+0.18%)
Mar 23, 2021	58.47	58.56	57.76	57.91	1,356,669	-0.94(-1.60%)
Mar 22, 2021	58.62	59.50	58.34	58.86	1,437,329	+0.59(+1.01%)
Mar 19, 2021	58.32	58.79	57.93	58.27	2,714,672	+0.00(+0.00%)
Mar 18, 2021	58.77	59.02	57.79	58.27	1,279,757	-0.67(-1.14%)
Mar 17, 2021	59.65	59.65	58.70	58.94	2,475,322	-0.87(-1.45%)
Mar 16, 2021	60.27	60.96	59.65	59.81	1,824,909	-0.51(-0.85%)
Mar 15, 2021	58.89	60.54	57.93	60.32	2,344,387	+1.44(+2.45%)
Mar 12, 2021	59.06	59.12	58.32	58.88	1,109,810	-0.45(-0.76%)
Mar 11, 2021	58.77	59.56	58.69	59.33	1,581,554	+0.97(+1.67%)
Mar 10, 2021	59.17	59.38	57.94	58.36	2,087,099	-0.82(-1.38%)
Mar 09, 2021	58.83	59.75	58.80	59.17	2,175,217	+0.50(+0.85%)
Mar 08, 2021	58.14	59.18	57.96	58.67	2,679,423	+0.53(+0.91%)
Mar 05, 2021	57.63	58.88	56.93	58.14	2,448,234	+1.19(+2.10%)
Mar 04, 2021	57.55	58.80	56.71	56.95	3,156,713	-0.41(-0.72%)
Mar 03, 2021	57.35	58.48	57.32	57.36	1,626,492	+0.29(+0.51%)
Mar 02, 2021	57.23	57.62	56.92	57.08	3,582,837	-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.