Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.60	57.70	57.13	57.15	1,603,713	-0.15(-0.26%)
May 27, 2021	57.95	58.22	57.15	57.30	2,892,713	-0.42(-0.73%)
May 26, 2021	57.58	58.12	57.54	57.72	1,361,888	+0.09(+0.16%)
May 25, 2021	57.40	58.10	57.34	57.63	1,955,852	+0.38(+0.66%)
May 24, 2021	57.60	57.86	57.19	57.25	1,380,868	-0.02(-0.03%)
May 21, 2021	58.15	58.47	57.11	57.27	1,823,324	-0.53(-0.91%)
May 20, 2021	57.86	58.38	57.46	57.80	1,515,479	-0.20(-0.34%)
May 19, 2021	57.38	58.03	56.45	58.00	3,317,037	-0.20(-0.34%)
May 18, 2021	60.27	60.46	58.14	58.20	2,499,319	-2.04(-3.39%)
May 17, 2021	60.30	60.39	58.88	60.23	2,244,462	-0.32(-0.53%)
May 14, 2021	60.53	60.80	60.06	60.56	1,491,451	+0.36(+0.60%)
May 13, 2021	59.02	60.63	58.69	60.20	1,756,496	+1.56(+2.66%)
May 12, 2021	60.86	60.94	58.48	58.64	3,190,180	-2.43(-3.97%)
May 11, 2021	62.67	62.79	60.77	61.07	2,547,789	-2.28(-3.61%)
May 10, 2021	63.25	64.70	62.93	63.35	2,027,386	+0.24(+0.37%)
May 07, 2021	62.47	63.44	62.27	63.11	1,392,619	+0.76(+1.23%)
May 06, 2021	62.08	62.41	61.39	62.35	1,494,215	+0.50(+0.81%)
May 05, 2021	61.91	62.11	60.86	61.85	1,166,104	-0.02(-0.03%)
May 04, 2021	61.23	62.02	61.23	61.87	1,604,342	+0.38(+0.61%)
May 03, 2021	60.95	61.75	60.73	61.49	1,337,530	+1.19(+1.97%)
Apr 30, 2021	61.01	61.19	59.96	60.30	2,110,353	-1.00(-1.63%)
Apr 29, 2021	60.63	61.57	60.50	61.30	1,686,691	+0.90(+1.48%)
Apr 28, 2021	61.43	61.44	58.81	60.40	2,543,828	+0.40(+0.66%)
Apr 27, 2021	59.84	60.50	59.61	60.01	2,010,283	+0.16(+0.27%)
Apr 26, 2021	61.32	61.45	59.76	59.85	1,724,216	-1.27(-2.08%)
Apr 23, 2021	60.41	61.20	60.26	61.12	1,742,543	+0.64(+1.06%)
Apr 22, 2021	60.77	60.88	60.19	60.48	1,690,406	+0.02(+0.03%)
Apr 21, 2021	60.35	61.00	60.11	60.46	1,031,668	+0.52(+0.87%)
Apr 20, 2021	60.77	61.21	59.42	59.94	1,807,797	-0.99(-1.63%)
Apr 19, 2021	60.96	61.20	60.39	60.93	1,480,723	-0.04(-0.06%)
Apr 16, 2021	60.24	61.63	59.97	60.97	3,231,687	+1.30(+2.18%)
Apr 15, 2021	59.01	59.76	58.71	59.67	1,929,505	+0.69(+1.17%)
Apr 14, 2021	59.30	59.34	58.61	58.98	1,479,692	-0.29(-0.49%)
Apr 13, 2021	59.56	59.65	58.77	59.27	1,616,810	-0.38(-0.63%)
Apr 12, 2021	59.37	59.79	59.30	59.65	1,633,950	+0.20(+0.33%)
Apr 09, 2021	58.23	59.51	58.09	59.45	1,379,182	+1.38(+2.37%)
Apr 08, 2021	57.64	58.15	57.58	58.07	2,228,826	+0.40(+0.69%)
Apr 07, 2021	58.75	58.75	57.35	57.68	2,502,727	-1.26(-2.13%)
Apr 06, 2021	59.14	59.34	58.29	58.93	2,734,895	+0.59(+1.02%)
Apr 05, 2021	58.03	58.50	57.87	58.34	1,294,554	+0.76(+1.33%)
Apr 01, 2021	56.64	57.59	56.28	57.57	1,990,857	+1.03(+1.82%)
Mar 31, 2021	57.06	57.36	56.23	56.54	1,808,588	-0.10(-0.18%)
Mar 30, 2021	56.64	57.05	56.44	56.65	2,034,995	-0.11(-0.20%)
Mar 29, 2021	56.77	57.41	56.33	56.76	1,838,576	+0.08(+0.13%)
Mar 26, 2021	55.04	56.75	54.94	56.69	1,831,000	+1.91(+3.48%)
Mar 25, 2021	54.32	55.03	53.41	54.78	1,587,317	+0.69(+1.27%)
Mar 24, 2021	53.91	54.84	53.89	54.09	1,398,439	+0.40(+0.74%)
Mar 23, 2021	54.49	55.19	53.36	53.69	1,784,659	-0.86(-1.57%)
Mar 22, 2021	54.06	54.66	53.55	54.55	1,807,412	+0.44(+0.82%)
Mar 19, 2021	53.98	54.56	53.50	54.11	3,496,739	+0.21(+0.39%)
Mar 18, 2021	53.57	54.29	53.45	53.90	1,659,009	+0.08(+0.14%)
Mar 17, 2021	53.66	54.23	53.03	53.82	1,834,151	+0.08(+0.14%)
Mar 16, 2021	54.27	54.65	53.52	53.75	2,142,945	-0.51(-0.94%)
Mar 15, 2021	53.68	54.33	53.24	54.26	3,271,049	+0.60(+1.13%)
Mar 12, 2021	53.61	53.89	53.23	53.66	1,725,381	-0.20(-0.37%)
Mar 11, 2021	53.65	54.26	53.44	53.85	1,466,759	+0.21(+0.39%)
Mar 10, 2021	52.48	54.07	52.37	53.65	2,706,150	+1.39(+2.66%)
Mar 09, 2021	52.23	52.62	51.97	52.26	2,247,480	+0.48(+0.93%)
Mar 08, 2021	51.27	52.61	51.00	51.78	1,792,083	+0.53(+1.03%)
Mar 05, 2021	50.28	51.34	49.47	51.25	2,185,780	+1.37(+2.74%)
Mar 04, 2021	50.14	51.32	49.06	49.88	3,107,056	-0.36(-0.71%)
Mar 03, 2021	50.69	51.05	50.05	50.24	1,931,021	-0.73(-1.43%)
Mar 02, 2021	51.43	51.60	50.50	50.96	1,954,604	-0.46(-0.90%)

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.