Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.97	59.70	58.93	59.28	3,009,902	+0.48(+0.82%)
May 27, 2021	59.37	59.66	58.70	58.80	3,657,050	-0.49(-0.83%)
May 26, 2021	59.53	59.64	59.14	59.29	1,623,498	-0.13(-0.23%)
May 25, 2021	59.30	59.49	58.70	59.43	2,567,808	+0.13(+0.21%)
May 24, 2021	59.71	59.97	59.27	59.30	1,600,559	-0.36(-0.60%)
May 21, 2021	59.54	60.29	59.46	59.66	2,372,211	+0.16(+0.27%)
May 20, 2021	59.17	59.95	59.06	59.50	2,865,743	+0.25(+0.42%)
May 19, 2021	59.19	59.29	58.66	59.25	1,881,289	+0.00(+0.00%)
May 18, 2021	59.39	59.62	58.92	59.25	1,766,117	-0.25(-0.42%)
May 17, 2021	59.70	60.12	58.97	59.50	2,458,573	-0.20(-0.33%)
May 14, 2021	60.83	61.54	59.66	59.70	3,327,759	-1.03(-1.70%)
May 13, 2021	59.16	61.09	59.10	60.73	2,884,440	+1.14(+1.91%)
May 12, 2021	60.33	60.34	59.53	59.59	2,767,895	-0.65(-1.09%)
May 11, 2021	61.33	61.52	59.88	60.24	3,134,649	-0.95(-1.55%)
May 10, 2021	60.24	61.41	60.06	61.19	3,395,109	+1.13(+1.88%)
May 07, 2021	60.20	60.24	59.19	60.06	4,376,530	-0.52(-0.86%)
May 06, 2021	58.32	61.45	58.32	60.58	14,036,472	+4.00(+7.07%)
May 05, 2021	56.07	56.62	55.52	56.58	4,269,876	+0.53(+0.94%)
May 04, 2021	56.59	56.79	55.61	56.05	2,930,349	-0.37(-0.65%)
May 03, 2021	56.02	56.99	56.00	56.42	3,019,529	+0.42(+0.75%)
Apr 30, 2021	56.21	56.39	55.49	56.00	4,501,589	-0.28(-0.49%)
Apr 29, 2021	55.72	56.61	55.72	56.28	2,948,567	+0.60(+1.08%)
Apr 28, 2021	55.96	56.25	55.50	55.68	2,432,417	-0.06(-0.11%)
Apr 27, 2021	55.94	56.02	55.56	55.74	3,097,193	-0.28(-0.50%)
Apr 26, 2021	56.73	56.74	55.86	56.02	3,149,535	-0.75(-1.33%)
Apr 23, 2021	57.26	57.32	56.42	56.77	2,010,255	-0.62(-1.08%)
Apr 22, 2021	57.90	57.97	57.23	57.39	1,896,900	-0.51(-0.88%)
Apr 21, 2021	57.92	58.25	57.72	57.90	1,724,724	+0.29(+0.50%)
Apr 20, 2021	57.03	58.07	56.56	57.62	3,043,732	+0.47(+0.82%)
Apr 19, 2021	56.79	57.41	56.50	57.15	1,854,754	+0.31(+0.55%)
Apr 16, 2021	56.70	56.95	56.05	56.83	2,500,808	+0.34(+0.60%)
Apr 15, 2021	56.31	56.77	56.24	56.49	2,317,859	+0.35(+0.62%)
Apr 14, 2021	56.68	56.68	55.61	56.14	4,813,041	-0.45(-0.79%)
Apr 13, 2021	56.69	57.08	56.48	56.59	2,400,357	-0.30(-0.52%)
Apr 12, 2021	56.37	56.97	56.18	56.89	2,387,310	+0.67(+1.20%)
Apr 09, 2021	57.25	57.56	55.60	56.22	2,914,340	-1.08(-1.88%)
Apr 08, 2021	57.06	57.30	56.80	57.29	2,409,980	+0.17(+0.30%)
Apr 07, 2021	57.63	57.65	56.83	57.12	1,949,585	-0.31(-0.55%)
Apr 06, 2021	57.04	57.56	56.96	57.44	2,115,433	+0.34(+0.60%)
Apr 05, 2021	56.86	57.54	56.79	57.09	2,782,785	+0.27(+0.47%)
Apr 01, 2021	56.71	57.02	55.82	56.83	4,071,672	+0.04(+0.06%)
Mar 31, 2021	56.88	57.20	56.35	56.79	2,882,021	-0.41(-0.72%)
Mar 30, 2021	58.27	58.41	57.08	57.20	3,677,088	-1.07(-1.83%)
Mar 29, 2021	57.42	58.60	57.30	58.27	5,072,455	+1.11(+1.95%)
Mar 26, 2021	56.31	57.24	55.53	57.16	3,046,425	+0.88(+1.56%)
Mar 25, 2021	55.56	56.83	54.92	56.28	4,003,478	+1.09(+1.98%)
Mar 24, 2021	55.46	55.64	54.24	55.18	4,074,047	-0.97(-1.73%)
Mar 23, 2021	56.13	56.49	55.63	56.15	3,867,920	+0.18(+0.32%)
Mar 22, 2021	54.40	56.17	54.39	55.97	4,145,858	+1.42(+2.60%)
Mar 19, 2021	54.50	54.93	54.08	54.56	7,927,773	+0.16(+0.30%)
Mar 18, 2021	53.96	54.61	53.75	54.39	1,635,363	+0.22(+0.41%)
Mar 17, 2021	54.28	54.55	53.89	54.17	2,140,321	+0.02(+0.03%)
Mar 16, 2021	53.83	54.36	53.64	54.15	2,504,130	+0.31(+0.57%)
Mar 15, 2021	54.66	54.69	53.52	53.85	3,999,584	-0.56(-1.02%)
Mar 12, 2021	53.54	54.49	53.29	54.40	3,800,480	+1.24(+2.33%)
Mar 11, 2021	53.29	53.62	53.11	53.17	2,383,024	-0.42(-0.79%)
Mar 10, 2021	53.03	53.84	52.13	53.59	3,644,165	+0.66(+1.25%)
Mar 09, 2021	53.16	53.69	52.75	52.92	3,485,989	-0.35(-0.66%)
Mar 08, 2021	53.20	53.80	52.89	53.27	3,465,274	+0.13(+0.24%)
Mar 05, 2021	52.00	53.21	51.76	53.15	5,027,365	+1.38(+2.67%)
Mar 04, 2021	51.88	52.48	51.48	51.77	3,584,949	+0.33(+0.65%)
Mar 03, 2021	51.16	51.71	51.02	51.43	2,829,723	+0.09(+0.17%)
Mar 02, 2021	51.20	51.70	51.07	51.34	2,970,437	+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.