Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.94	58.80	56.55	58.50	52,460	+1.32(+2.31%)
May 27, 2021	57.95	59.12	57.07	57.17	61,895	-0.64(-1.12%)
May 26, 2021	57.79	58.09	57.05	57.82	20,014	+0.23(+0.41%)
May 25, 2021	58.74	59.44	57.40	57.58	27,638	-1.22(-2.08%)
May 24, 2021	60.04	60.57	58.48	58.81	22,469	-0.81(-1.36%)
May 21, 2021	58.67	59.96	58.05	59.62	34,360	+1.69(+2.92%)
May 20, 2021	59.08	59.82	57.38	57.93	41,633	-0.90(-1.52%)
May 19, 2021	58.00	59.45	57.74	58.82	33,413	+0.53(+0.90%)
May 18, 2021	60.09	60.09	58.30	58.30	35,805	-2.25(-3.72%)
May 17, 2021	60.20	60.55	59.47	60.55	25,095	+0.44(+0.72%)
May 14, 2021	60.01	60.88	59.86	60.11	29,389	+0.39(+0.64%)
May 13, 2021	59.14	60.27	58.22	59.73	30,320	+0.59(+1.01%)
May 12, 2021	61.76	62.41	58.82	59.13	32,712	-3.21(-5.15%)
May 11, 2021	61.50	62.76	60.60	62.35	23,284	-0.38(-0.61%)
May 10, 2021	63.81	64.82	62.36	62.73	28,379	-1.95(-3.01%)
May 07, 2021	63.09	64.88	62.06	64.67	18,331	+1.59(+2.51%)
May 06, 2021	61.93	64.61	61.93	63.09	57,799	+0.69(+1.11%)
May 05, 2021	61.35	62.40	60.22	62.40	20,508	+1.29(+2.11%)
May 04, 2021	64.41	64.41	59.93	61.11	30,154	-2.85(-4.45%)
May 03, 2021	64.19	67.23	63.17	63.96	54,550	+0.76(+1.20%)
Apr 30, 2021	57.54	64.08	57.54	63.20	128,122	+5.84(+10.18%)
Apr 29, 2021	58.75	58.79	56.90	57.36	18,830	-0.94(-1.61%)
Apr 28, 2021	57.64	58.69	57.64	58.30	41,957	+0.72(+1.25%)
Apr 27, 2021	57.75	57.89	57.25	57.58	12,952	-0.31(-0.53%)
Apr 26, 2021	58.27	58.27	57.20	57.89	16,123	+0.17(+0.29%)
Apr 23, 2021	58.23	58.23	57.39	57.72	10,777	+0.88(+1.54%)
Apr 22, 2021	58.01	58.16	56.12	56.85	28,845	-0.72(-1.25%)
Apr 21, 2021	57.80	58.10	57.26	57.56	7,505	-0.03(-0.06%)
Apr 20, 2021	58.09	58.88	57.31	57.60	36,862	-0.21(-0.36%)
Apr 19, 2021	58.52	58.63	57.33	57.80	15,128	-1.03(-1.75%)
Apr 16, 2021	58.55	59.35	58.39	58.84	17,801	-0.35(-0.59%)
Apr 15, 2021	58.68	59.30	58.68	59.18	5,780	+0.55(+0.94%)
Apr 14, 2021	58.61	59.16	58.20	58.63	9,041	+0.26(+0.45%)
Apr 13, 2021	59.27	59.27	57.05	58.37	21,980	-0.02(-0.03%)
Apr 12, 2021	58.87	58.87	57.78	58.38	16,354	-0.34(-0.58%)
Apr 09, 2021	58.61	59.33	58.31	58.72	16,711	-0.36(-0.60%)
Apr 08, 2021	59.21	59.21	57.94	59.08	10,581	+0.45(+0.77%)
Apr 07, 2021	60.53	60.53	58.06	58.62	15,127	-1.91(-3.15%)
Apr 06, 2021	60.85	61.56	60.45	60.53	11,073	-0.32(-0.53%)
Apr 05, 2021	59.79	61.38	59.39	60.85	21,918	+1.82(+3.09%)
Apr 01, 2021	58.24	59.28	57.90	59.03	13,078	+1.14(+1.97%)
Mar 31, 2021	57.20	58.37	57.20	57.89	20,302	+0.02(+0.04%)
Mar 30, 2021	57.06	58.06	56.65	57.86	10,702	+0.87(+1.52%)
Mar 29, 2021	57.93	58.27	56.58	56.99	21,206	-0.93(-1.61%)
Mar 26, 2021	57.71	58.16	56.56	57.93	24,219	+0.95(+1.67%)
Mar 25, 2021	55.38	58.71	54.67	56.98	48,647	+2.44(+4.47%)
Mar 24, 2021	56.29	57.66	54.44	54.54	26,245	-0.93(-1.68%)
Mar 23, 2021	56.32	56.34	54.91	55.48	68,977	-1.09(-1.93%)
Mar 22, 2021	58.79	59.13	56.24	56.57	37,063	-2.48(-4.20%)
Mar 19, 2021	58.74	59.67	57.86	59.04	117,465	+0.73(+1.26%)
Mar 18, 2021	61.16	61.51	57.92	58.31	33,593	-2.68(-4.39%)
Mar 17, 2021	60.79	61.87	59.58	60.98	31,559	+0.07(+0.11%)
Mar 16, 2021	62.59	62.75	60.64	60.92	18,758	-1.84(-2.93%)
Mar 15, 2021	60.20	62.76	59.83	62.76	27,835	+2.60(+4.32%)
Mar 12, 2021	58.77	60.16	58.40	60.16	13,320	+0.96(+1.62%)
Mar 11, 2021	59.08	59.46	58.18	59.20	15,012	+0.52(+0.89%)
Mar 10, 2021	57.88	59.69	57.70	58.68	25,746	+1.44(+2.51%)
Mar 09, 2021	55.98	58.29	55.98	57.24	19,166	+1.26(+2.24%)
Mar 08, 2021	57.04	57.05	55.46	55.99	13,801	-0.66(-1.17%)
Mar 05, 2021	57.33	57.68	55.56	56.65	24,461	-0.08(-0.15%)
Mar 04, 2021	59.87	59.87	56.54	56.73	25,051	-2.06(-3.51%)
Mar 03, 2021	59.23	60.22	58.74	58.80	20,193	-0.52(-0.88%)
Mar 02, 2021	61.32	61.32	58.66	59.32	19,951	-2.06(-3.36%)

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.