Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.04	62.17	61.19	61.54	4,530,385	+0.09(+0.14%)
May 27, 2021	62.38	62.47	61.28	61.45	12,476,199	-0.79(-1.26%)
May 26, 2021	61.69	62.60	61.41	62.24	4,640,065	+0.72(+1.17%)
May 25, 2021	62.55	62.66	61.37	61.52	2,657,301	-1.05(-1.68%)
May 24, 2021	62.53	63.03	62.52	62.57	2,114,731	+0.36(+0.58%)
May 21, 2021	61.76	62.38	61.76	62.21	3,690,267	+0.56(+0.91%)
May 20, 2021	61.84	62.08	61.43	61.65	8,257,984	-0.10(-0.15%)
May 19, 2021	62.21	62.31	61.10	61.75	3,858,220	-0.64(-1.02%)
May 18, 2021	62.42	62.59	62.14	62.38	3,999,630	-0.09(-0.14%)
May 17, 2021	62.75	62.94	62.09	62.47	3,052,320	-0.26(-0.41%)
May 14, 2021	62.81	63.35	62.45	62.73	2,083,203	+0.17(+0.28%)
May 13, 2021	61.35	62.90	61.08	62.55	1,980,892	+1.14(+1.86%)
May 12, 2021	62.87	62.94	61.28	61.41	3,228,113	-1.51(-2.40%)
May 11, 2021	63.13	63.21	62.25	62.92	2,881,956	-0.22(-0.35%)
May 10, 2021	62.89	63.79	62.73	63.14	1,795,477	+0.55(+0.87%)
May 07, 2021	61.77	63.05	61.63	62.59	1,991,633	+0.55(+0.89%)
May 06, 2021	61.68	62.11	61.25	62.04	2,448,899	+0.51(+0.83%)
May 05, 2021	61.75	63.01	60.95	61.53	2,782,305	-1.14(-1.81%)
May 04, 2021	62.76	62.94	62.36	62.67	2,728,311	-0.04(-0.06%)
May 03, 2021	62.59	63.29	62.21	62.70	2,065,774	+0.22(+0.36%)
Apr 30, 2021	61.96	62.50	61.50	62.48	2,659,764	+0.66(+1.07%)
Apr 29, 2021	61.42	61.87	61.28	61.82	4,435,336	+0.55(+0.89%)
Apr 28, 2021	61.47	61.57	60.83	61.28	2,289,386	-0.00(-0.01%)
Apr 27, 2021	62.06	62.06	61.07	61.28	2,656,979	-0.71(-1.14%)
Apr 26, 2021	62.26	62.26	61.52	61.99	2,402,104	-0.26(-0.42%)
Apr 23, 2021	62.45	62.47	61.87	62.25	1,766,057	-0.17(-0.28%)
Apr 22, 2021	62.95	63.09	62.33	62.43	2,042,554	-0.52(-0.83%)
Apr 21, 2021	63.51	63.72	62.62	62.95	2,840,547	-0.57(-0.90%)
Apr 20, 2021	62.74	63.63	62.63	63.52	2,658,309	+0.74(+1.17%)
Apr 19, 2021	63.21	63.39	62.49	62.79	3,056,122	+0.05(+0.07%)
Apr 16, 2021	62.62	63.05	62.49	62.74	3,034,289	+0.23(+0.37%)
Apr 15, 2021	61.52	62.58	61.51	62.51	3,033,558	+0.99(+1.62%)
Apr 14, 2021	61.22	61.65	61.06	61.51	2,322,320	+0.18(+0.30%)
Apr 13, 2021	60.27	61.45	59.77	61.33	3,143,974	+0.79(+1.31%)
Apr 12, 2021	61.20	61.68	60.27	60.54	3,176,243	-0.45(-0.74%)
Apr 09, 2021	60.53	61.15	60.53	60.99	2,217,424	+0.51(+0.85%)
Apr 08, 2021	60.80	61.40	60.45	60.47	2,979,817	-0.17(-0.28%)
Apr 07, 2021	60.94	61.16	60.23	60.64	2,867,625	-0.33(-0.54%)
Apr 06, 2021	60.46	61.19	60.31	60.97	2,465,736	+0.18(+0.30%)
Apr 05, 2021	60.18	61.43	60.18	60.79	2,849,130	+0.93(+1.55%)
Apr 01, 2021	60.14	60.40	59.41	59.86	2,055,152	-0.35(-0.59%)
Mar 31, 2021	59.74	60.37	59.48	60.21	3,038,713	+0.46(+0.77%)
Mar 30, 2021	59.53	59.97	59.28	59.76	1,825,781	-0.28(-0.47%)
Mar 29, 2021	59.99	60.54	59.66	60.04	3,166,053	+0.02(+0.04%)
Mar 26, 2021	59.69	60.13	59.16	60.01	2,909,668	+0.53(+0.89%)
Mar 25, 2021	58.93	59.69	58.34	59.49	3,022,025	+0.91(+1.56%)
Mar 24, 2021	57.89	59.01	57.89	58.58	2,581,374	+0.25(+0.43%)
Mar 23, 2021	57.64	58.56	57.49	58.33	3,208,033	+0.64(+1.11%)
Mar 22, 2021	57.64	57.94	57.15	57.69	3,004,923	-0.23(-0.40%)
Mar 19, 2021	58.55	58.80	57.69	57.92	13,504,226	-0.45(-0.76%)
Mar 18, 2021	58.09	58.60	57.88	58.37	3,763,737	+0.05(+0.09%)
Mar 17, 2021	59.14	59.21	57.88	58.31	3,723,166	-0.78(-1.33%)
Mar 16, 2021	59.01	59.55	58.62	59.10	3,631,631	-0.35(-0.58%)
Mar 15, 2021	58.14	59.67	58.02	59.44	4,989,424	+1.46(+2.52%)
Mar 12, 2021	57.46	58.08	57.03	57.98	3,301,886	+0.83(+1.45%)
Mar 11, 2021	56.39	57.93	56.39	57.15	4,295,415	+0.19(+0.33%)
Mar 10, 2021	55.68	57.18	55.61	56.96	5,362,136	+1.38(+2.48%)
Mar 09, 2021	55.37	56.17	55.20	55.58	2,846,568	+0.23(+0.42%)
Mar 08, 2021	53.81	55.74	53.70	55.35	3,757,844	+1.68(+3.14%)
Mar 05, 2021	53.19	53.99	52.57	53.66	2,973,008	+0.98(+1.86%)
Mar 04, 2021	53.02	54.04	52.49	52.68	3,324,750	+0.01(+0.02%)
Mar 03, 2021	52.41	52.89	51.63	52.67	3,097,446	-0.07(-0.14%)
Mar 02, 2021	53.11	53.23	52.59	52.75	4,764,496	-0.35(-0.65%)

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.