Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.65	58.75	58.26	58.27	5,298	-0.79(-1.34%)
May 27, 2021	58.66	59.06	58.62	59.06	5,635	+0.88(+1.52%)
May 26, 2021	58.03	58.27	58.03	58.18	6,620	+0.20(+0.35%)
May 25, 2021	58.35	58.59	57.97	57.97	3,295	+0.03(+0.06%)
May 24, 2021	57.93	57.95	57.63	57.94	3,437	+0.44(+0.76%)
May 21, 2021	57.56	57.94	57.35	57.50	3,326	+0.38(+0.67%)
May 20, 2021	56.51	57.12	56.51	57.12	1,514	+0.85(+1.51%)
May 19, 2021	56.20	56.30	55.75	56.28	5,001	-0.32(-0.57%)
May 18, 2021	56.99	56.99	56.60	56.60	4,100	-0.34(-0.59%)
May 17, 2021	57.11	57.11	56.65	56.93	8,187	-0.29(-0.51%)
May 14, 2021	56.83	57.23	56.83	57.23	8,085	+1.06(+1.88%)
May 13, 2021	56.19	56.19	55.98	56.17	2,442	+0.06(+0.10%)
May 12, 2021	56.65	56.77	56.08	56.11	4,591	-1.04(-1.82%)
May 11, 2021	57.36	57.49	57.15	57.15	1,881	-0.69(-1.20%)
May 10, 2021	58.27	58.62	57.85	57.85	6,862	-0.41(-0.71%)
May 07, 2021	57.76	58.27	57.76	58.26	4,143	+0.58(+1.00%)
May 06, 2021	57.44	57.77	57.36	57.68	1,885	+0.63(+1.10%)
May 05, 2021	57.06	57.09	56.63	57.06	1,254	+1.18(+2.10%)
May 04, 2021	55.45	56.21	55.42	55.88	4,701	-0.81(-1.43%)
May 03, 2021	56.75	57.01	56.47	56.69	7,041	+0.60(+1.07%)
Apr 30, 2021	56.53	56.64	56.03	56.09	27,920	-1.04(-1.83%)
Apr 29, 2021	57.16	57.17	56.78	57.14	1,985	-0.06(-0.10%)
Apr 28, 2021	56.71	57.45	56.71	57.19	20,508	+0.79(+1.40%)
Apr 27, 2021	56.24	56.57	56.24	56.40	6,281	+0.02(+0.03%)
Apr 26, 2021	56.19	56.46	56.19	56.39	6,454	+0.53(+0.95%)
Apr 23, 2021	55.70	55.85	55.70	55.85	2,060	+0.89(+1.63%)
Apr 22, 2021	55.09	55.12	54.96	54.96	3,696	-0.37(-0.68%)
Apr 21, 2021	55.01	55.33	54.96	55.33	17,009	+0.56(+1.02%)
Apr 20, 2021	55.21	55.21	54.65	54.78	1,989	-0.66(-1.20%)
Apr 19, 2021	55.71	55.71	55.39	55.44	7,504	-0.26(-0.47%)
Apr 16, 2021	55.41	55.70	55.41	55.70	4,842	+0.84(+1.53%)
Apr 15, 2021	54.64	54.87	54.64	54.87	2,021	+0.18(+0.32%)
Apr 14, 2021	54.67	54.69	54.67	54.69	671	-0.00(-0.01%)
Apr 13, 2021	54.47	54.70	54.44	54.69	3,478	+0.26(+0.47%)
Apr 12, 2021	54.58	54.62	54.25	54.44	5,217	-0.40(-0.73%)
Apr 09, 2021	54.70	54.87	54.70	54.83	1,339	-0.16(-0.29%)
Apr 08, 2021	54.87	54.99	54.82	54.99	3,432	+0.47(+0.87%)
Apr 07, 2021	54.33	54.67	54.33	54.52	1,119	+0.08(+0.15%)
Apr 06, 2021	54.09	54.55	54.09	54.44	16,630	-0.61(-1.11%)
Apr 05, 2021	54.38	55.32	54.38	55.05	2,576	+0.91(+1.68%)
Apr 01, 2021	53.61	54.14	53.61	54.14	7,417	+0.74(+1.38%)
Mar 31, 2021	53.61	53.80	53.06	53.40	19,763	-0.45(-0.84%)
Mar 30, 2021	53.49	53.85	53.43	53.85	4,747	+0.12(+0.22%)
Mar 29, 2021	53.75	53.77	53.56	53.74	2,351	-0.42(-0.78%)
Mar 26, 2021	53.64	54.16	53.61	54.16	2,369	+0.91(+1.70%)
Mar 25, 2021	52.80	53.25	52.80	53.25	2,949	+0.39(+0.73%)
Mar 24, 2021	53.17	53.29	52.86	52.86	3,036	-0.07(-0.13%)
Mar 23, 2021	53.50	53.64	52.93	52.93	3,397	-0.65(-1.20%)
Mar 22, 2021	53.82	53.82	53.58	53.58	3,317	-0.04(-0.08%)
Mar 19, 2021	53.68	53.81	53.62	53.62	4,945	+0.01(+0.03%)
Mar 18, 2021	53.98	54.07	53.61	53.61	13,635	-0.24(-0.45%)
Mar 17, 2021	53.11	53.85	53.11	53.85	1,116	+0.37(+0.69%)
Mar 16, 2021	53.66	53.92	53.38	53.48	2,429	-0.64(-1.18%)
Mar 15, 2021	53.66	54.34	53.66	54.12	4,091	+0.55(+1.03%)
Mar 12, 2021	53.30	53.57	53.11	53.57	3,090	+0.13(+0.24%)
Mar 11, 2021	53.04	53.52	53.04	53.44	3,613	+0.93(+1.76%)
Mar 10, 2021	52.44	52.75	52.42	52.52	15,190	+0.25(+0.47%)
Mar 09, 2021	52.06	52.36	52.04	52.27	4,925	+0.73(+1.41%)
Mar 08, 2021	51.14	51.65	51.14	51.54	7,733	+0.17(+0.32%)
Mar 05, 2021	51.19	51.43	50.37	51.37	10,405	+0.10(+0.19%)
Mar 04, 2021	52.10	52.10	50.96	51.28	2,358	-0.33(-0.64%)
Mar 03, 2021	51.12	51.76	51.12	51.61	3,047	+0.93(+1.84%)
Mar 02, 2021	50.51	50.75	50.48	50.68	8,081	+0.29(+0.58%)

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.