Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.86	58.03	56.83	58.01	805,755	+0.52(+0.91%)
May 27, 2021	58.07	58.17	57.32	57.49	1,012,743	-0.27(-0.47%)
May 26, 2021	57.71	58.12	57.52	57.76	623,196	+0.13(+0.22%)
May 25, 2021	59.28	59.41	57.55	57.63	994,333	-1.56(-2.64%)
May 24, 2021	59.29	59.45	58.91	59.19	553,935	-0.05(-0.09%)
May 21, 2021	59.53	59.83	58.96	59.25	562,154	+0.12(+0.20%)
May 20, 2021	59.13	59.34	58.63	59.13	757,078	+0.12(+0.20%)
May 19, 2021	59.04	59.06	58.07	59.01	621,281	-0.25(-0.43%)
May 18, 2021	59.51	59.91	59.20	59.27	670,229	-0.87(-1.44%)
May 17, 2021	59.88	60.37	59.28	60.13	389,306	+0.07(+0.12%)
May 14, 2021	59.81	60.18	59.14	60.06	463,680	+0.81(+1.37%)
May 13, 2021	58.04	59.46	57.90	59.25	825,233	+1.24(+2.13%)
May 12, 2021	59.14	59.42	57.70	58.01	995,947	-1.32(-2.22%)
May 11, 2021	58.88	59.68	58.62	59.33	954,266	-0.40(-0.66%)
May 10, 2021	60.15	60.32	59.68	59.73	634,048	-0.27(-0.45%)
May 07, 2021	59.29	60.19	58.75	60.00	567,939	+0.46(+0.77%)
May 06, 2021	59.09	59.54	58.68	59.54	595,656	+0.70(+1.20%)
May 05, 2021	58.92	59.14	58.02	58.83	570,904	-0.20(-0.34%)
May 04, 2021	59.37	59.49	58.59	59.03	358,497	-0.33(-0.56%)
May 03, 2021	59.09	59.72	58.92	59.37	604,736	+1.18(+2.03%)
Apr 30, 2021	58.76	58.93	57.92	58.18	783,969	-0.80(-1.36%)
Apr 29, 2021	59.72	60.29	58.54	58.99	994,031	-0.37(-0.62%)
Apr 28, 2021	59.37	59.59	58.84	59.36	965,500	-0.02(-0.03%)
Apr 27, 2021	58.73	59.41	58.58	59.37	744,765	+0.85(+1.45%)
Apr 26, 2021	58.36	59.42	58.36	58.53	812,777	+0.53(+0.92%)
Apr 23, 2021	56.20	58.25	56.20	57.99	921,208	+0.60(+1.05%)
Apr 22, 2021	56.61	57.91	56.20	57.39	1,126,340	+1.53(+2.75%)
Apr 21, 2021	55.52	55.94	55.10	55.86	1,048,924	+0.57(+1.03%)
Apr 20, 2021	55.43	55.60	55.06	55.29	703,930	-0.20(-0.36%)
Apr 19, 2021	55.56	55.60	55.03	55.49	515,445	-0.03(-0.05%)
Apr 16, 2021	55.29	55.73	54.85	55.51	693,511	+0.65(+1.18%)
Apr 15, 2021	55.03	55.03	54.49	54.86	632,532	+0.13(+0.23%)
Apr 14, 2021	54.37	54.99	54.25	54.74	565,447	+0.25(+0.46%)
Apr 13, 2021	54.50	54.96	54.34	54.49	720,877	-0.04(-0.07%)
Apr 12, 2021	54.12	54.67	53.99	54.52	523,782	+0.49(+0.90%)
Apr 09, 2021	53.93	54.05	53.42	54.03	708,255	+0.32(+0.59%)
Apr 08, 2021	53.15	53.80	52.74	53.72	631,066	+0.69(+1.31%)
Apr 07, 2021	52.92	53.05	52.14	53.02	681,070	+0.11(+0.20%)
Apr 06, 2021	52.24	52.92	52.11	52.92	629,577	+0.69(+1.33%)
Apr 05, 2021	51.87	52.33	51.44	52.22	652,170	+0.41(+0.78%)
Apr 01, 2021	51.37	51.82	50.88	51.82	571,792	+0.71(+1.39%)
Mar 31, 2021	51.21	52.18	51.01	51.10	1,014,228	-0.20(-0.39%)
Mar 30, 2021	51.29	51.50	50.80	51.30	548,583	-0.05(-0.11%)
Mar 29, 2021	51.44	52.00	50.91	51.36	959,340	-0.08(-0.16%)
Mar 26, 2021	50.50	51.52	50.50	51.44	921,540	+1.20(+2.39%)
Mar 25, 2021	48.44	50.49	48.36	50.24	1,236,227	+1.88(+3.88%)
Mar 24, 2021	48.66	49.45	48.32	48.36	751,234	+0.14(+0.30%)
Mar 23, 2021	48.32	48.82	47.95	48.22	935,434	-0.05(-0.11%)
Mar 22, 2021	48.38	48.70	47.81	48.27	971,929	-0.10(-0.21%)
Mar 19, 2021	48.53	48.96	48.26	48.37	3,016,818	-0.16(-0.33%)
Mar 18, 2021	49.98	50.02	48.45	48.53	1,209,694	-1.33(-2.66%)
Mar 17, 2021	49.76	49.92	49.16	49.86	910,920	+0.03(+0.05%)
Mar 16, 2021	50.73	50.86	49.58	49.83	1,376,623	-1.01(-1.99%)
Mar 15, 2021	52.67	52.82	50.20	50.84	2,416,569	-1.81(-3.44%)
Mar 12, 2021	52.37	53.11	52.28	52.65	1,169,967	+0.38(+0.72%)
Mar 11, 2021	50.97	52.32	50.87	52.28	1,128,465	+1.33(+2.60%)
Mar 10, 2021	50.08	51.18	49.92	50.95	1,081,824	+1.20(+2.41%)
Mar 09, 2021	47.70	50.37	47.47	49.75	1,437,099	+2.39(+5.05%)
Mar 08, 2021	46.17	48.80	46.16	47.36	1,443,001	+1.41(+3.06%)
Mar 05, 2021	46.20	46.72	43.92	45.95	1,577,583	+0.34(+0.75%)
Mar 04, 2021	47.16	47.68	45.29	45.61	1,780,901	-1.73(-3.64%)
Mar 03, 2021	47.16	48.00	46.73	47.33	1,787,861	-0.19(-0.39%)
Mar 02, 2021	48.26	48.46	47.52	47.52	1,336,048	-0.79(-1.63%)

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.