Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.94	59.66	58.89	59.24	3,011,692	+0.48(+0.82%)
May 27, 2021	59.34	59.62	58.67	58.76	3,659,225	-0.49(-0.83%)
May 26, 2021	59.50	59.61	59.10	59.26	1,624,463	-0.13(-0.23%)
May 25, 2021	59.27	59.45	58.67	59.39	2,569,336	+0.13(+0.21%)
May 24, 2021	59.67	59.93	59.24	59.27	1,601,512	-0.36(-0.60%)
May 21, 2021	59.51	60.25	59.43	59.62	2,373,622	+0.16(+0.27%)
May 20, 2021	59.13	59.91	59.02	59.46	2,867,448	+0.25(+0.42%)
May 19, 2021	59.16	59.26	58.63	59.21	1,882,408	+0.00(+0.00%)
May 18, 2021	59.36	59.58	58.88	59.21	1,767,168	-0.25(-0.42%)
May 17, 2021	59.66	60.08	58.93	59.46	2,460,036	-0.20(-0.33%)
May 14, 2021	60.79	61.51	59.62	59.66	3,329,739	-1.03(-1.70%)
May 13, 2021	59.12	61.05	59.06	60.69	2,886,156	+1.14(+1.91%)
May 12, 2021	60.30	60.31	59.50	59.55	2,769,542	-0.65(-1.09%)
May 11, 2021	61.29	61.48	59.85	60.21	3,136,514	-0.95(-1.55%)
May 10, 2021	60.21	61.37	60.03	61.16	3,397,129	+1.13(+1.88%)
May 07, 2021	60.16	60.21	59.15	60.03	4,379,133	-0.52(-0.86%)
May 06, 2021	58.29	61.42	58.29	60.55	14,044,821	+4.00(+7.07%)
May 05, 2021	56.04	56.59	55.48	56.55	4,272,416	+0.53(+0.94%)
May 04, 2021	56.56	56.76	55.58	56.02	2,932,092	-0.37(-0.65%)
May 03, 2021	55.98	56.95	55.97	56.39	3,021,325	+0.42(+0.75%)
Apr 30, 2021	56.17	56.36	55.46	55.97	4,504,267	-0.28(-0.49%)
Apr 29, 2021	55.69	56.58	55.69	56.24	2,950,321	+0.60(+1.08%)
Apr 28, 2021	55.93	56.22	55.46	55.64	2,433,864	-0.06(-0.11%)
Apr 27, 2021	55.90	55.99	55.53	55.71	3,099,035	-0.28(-0.50%)
Apr 26, 2021	56.69	56.71	55.82	55.98	3,151,408	-0.75(-1.33%)
Apr 23, 2021	57.22	57.29	56.38	56.74	2,011,450	-0.62(-1.08%)
Apr 22, 2021	57.87	57.94	57.20	57.36	1,898,029	-0.51(-0.88%)
Apr 21, 2021	57.89	58.22	57.69	57.87	1,725,750	+0.29(+0.50%)
Apr 20, 2021	57.00	58.04	56.52	57.58	3,045,543	+0.47(+0.82%)
Apr 19, 2021	56.76	57.37	56.47	57.11	1,855,858	+0.31(+0.55%)
Apr 16, 2021	56.67	56.92	56.02	56.80	2,502,296	+0.34(+0.60%)
Apr 15, 2021	56.28	56.74	56.21	56.46	2,319,238	+0.35(+0.62%)
Apr 14, 2021	56.65	56.65	55.58	56.11	4,815,904	-0.45(-0.79%)
Apr 13, 2021	56.66	57.04	56.45	56.56	2,401,785	-0.30(-0.52%)
Apr 12, 2021	56.33	56.94	56.15	56.85	2,388,730	+0.67(+1.20%)
Apr 09, 2021	57.21	57.53	55.56	56.18	2,916,074	-1.08(-1.88%)
Apr 08, 2021	57.02	57.27	56.76	57.26	2,411,413	+0.17(+0.30%)
Apr 07, 2021	57.60	57.62	56.80	57.09	1,950,744	-0.31(-0.55%)
Apr 06, 2021	57.01	57.53	56.93	57.40	2,116,692	+0.34(+0.60%)
Apr 05, 2021	56.83	57.51	56.75	57.06	2,784,440	+0.27(+0.47%)
Apr 01, 2021	56.68	56.99	55.79	56.79	4,074,094	+0.04(+0.06%)
Mar 31, 2021	56.85	57.17	56.32	56.76	2,883,735	-0.41(-0.72%)
Mar 30, 2021	58.24	58.38	57.04	57.17	3,679,275	-1.07(-1.83%)
Mar 29, 2021	57.38	58.57	57.27	58.24	5,075,472	+1.11(+1.95%)
Mar 26, 2021	56.28	57.20	55.50	57.12	3,048,237	+0.88(+1.56%)
Mar 25, 2021	55.53	56.80	54.89	56.24	4,005,860	+1.09(+1.98%)
Mar 24, 2021	55.43	55.60	54.21	55.15	4,076,471	-0.97(-1.73%)
Mar 23, 2021	56.10	56.46	55.60	56.12	3,870,221	+0.18(+0.32%)
Mar 22, 2021	54.37	56.14	54.36	55.94	4,148,324	+1.42(+2.60%)
Mar 19, 2021	54.47	54.90	54.05	54.52	7,932,489	+0.16(+0.30%)
Mar 18, 2021	53.93	54.58	53.72	54.36	1,636,336	+0.22(+0.41%)
Mar 17, 2021	54.25	54.51	53.86	54.14	2,141,594	+0.02(+0.03%)
Mar 16, 2021	53.80	54.33	53.61	54.12	2,505,619	+0.30(+0.57%)
Mar 15, 2021	54.63	54.66	53.49	53.81	4,001,963	-0.56(-1.02%)
Mar 12, 2021	53.51	54.46	53.26	54.37	3,802,740	+1.24(+2.33%)
Mar 11, 2021	53.26	53.59	53.08	53.13	2,384,442	-0.42(-0.79%)
Mar 10, 2021	53.00	53.81	52.10	53.55	3,646,332	+0.66(+1.25%)
Mar 09, 2021	53.12	53.66	52.72	52.89	3,488,063	-0.35(-0.66%)
Mar 08, 2021	53.17	53.77	52.86	53.24	3,467,335	+0.13(+0.24%)
Mar 05, 2021	51.97	53.18	51.73	53.12	5,030,356	+1.38(+2.67%)
Mar 04, 2021	51.85	52.45	51.45	51.73	3,587,082	+0.33(+0.65%)
Mar 03, 2021	51.13	51.68	50.99	51.40	2,831,406	+0.09(+0.17%)
Mar 02, 2021	51.17	51.67	51.04	51.31	2,972,204	+0.29(+0.56%)

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.