Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.48	59.60	58.23	59.02	4,275,193	-0.27(-0.46%)
May 27, 2021	58.90	59.41	58.36	59.29	7,547,441	+1.26(+2.16%)
May 26, 2021	58.18	58.19	57.26	58.04	6,238,817	+0.23(+0.39%)
May 25, 2021	59.25	59.71	57.72	57.81	5,949,683	-1.22(-2.07%)
May 24, 2021	58.62	59.24	58.39	59.03	3,787,131	+0.60(+1.02%)
May 21, 2021	58.48	59.04	58.15	58.44	5,373,761	+0.23(+0.39%)
May 20, 2021	58.53	58.75	57.78	58.21	4,293,760	-0.33(-0.57%)
May 19, 2021	58.45	58.69	57.36	58.55	5,204,683	-0.51(-0.86%)
May 18, 2021	59.10	59.62	59.01	59.05	5,565,898	-0.28(-0.47%)
May 17, 2021	59.34	59.65	58.87	59.33	3,943,642	-0.18(-0.30%)
May 14, 2021	58.70	59.76	58.55	59.51	4,031,805	+1.22(+2.09%)
May 13, 2021	57.04	58.77	56.93	58.29	5,471,938	+1.02(+1.78%)
May 12, 2021	58.95	59.10	57.16	57.27	5,071,922	-1.18(-2.02%)
May 11, 2021	59.41	59.57	57.95	58.45	5,728,179	-1.57(-2.62%)
May 10, 2021	60.50	61.12	60.00	60.03	5,899,208	-0.19(-0.32%)
May 07, 2021	59.38	60.27	59.16	60.22	4,689,090	+0.19(+0.31%)
May 06, 2021	58.86	60.12	58.04	60.03	5,140,786	+1.38(+2.35%)
May 05, 2021	58.49	59.09	57.38	58.65	5,828,818	+0.99(+1.71%)
May 04, 2021	57.30	57.77	56.75	57.66	4,263,551	+0.08(+0.14%)
May 03, 2021	57.72	58.05	57.17	57.58	4,250,204	+0.53(+0.93%)
Apr 30, 2021	57.53	57.89	56.95	57.05	4,672,865	-0.72(-1.24%)
Apr 29, 2021	57.71	58.11	57.23	57.77	3,475,455	+0.63(+1.10%)
Apr 28, 2021	57.24	57.53	56.90	57.14	4,202,200	+0.33(+0.58%)
Apr 27, 2021	56.31	56.86	56.27	56.81	3,675,162	+0.51(+0.91%)
Apr 26, 2021	56.49	57.30	56.18	56.30	3,476,140	+0.00(+0.00%)
Apr 23, 2021	55.47	56.60	55.37	56.30	3,625,577	+0.80(+1.44%)
Apr 22, 2021	55.69	56.06	55.25	55.50	3,730,632	-0.67(-1.20%)
Apr 21, 2021	54.76	56.23	54.65	56.17	5,770,698	+1.34(+2.44%)
Apr 20, 2021	56.04	56.29	54.50	54.84	4,855,073	-1.74(-3.07%)
Apr 19, 2021	56.69	57.02	56.49	56.58	5,333,711	+0.03(+0.05%)
Apr 16, 2021	56.43	56.81	56.11	56.55	4,542,038	+0.69(+1.24%)
Apr 15, 2021	56.33	56.41	55.50	55.86	5,078,919	-0.39(-0.69%)
Apr 14, 2021	55.54	56.54	55.47	56.24	4,842,067	+0.61(+1.10%)
Apr 13, 2021	55.83	56.01	55.25	55.63	3,799,561	-0.55(-0.97%)
Apr 12, 2021	55.95	56.23	55.72	56.18	2,979,433	+0.66(+1.20%)
Apr 09, 2021	55.43	55.54	54.84	55.52	4,117,881	+0.55(+0.99%)
Apr 08, 2021	54.88	55.17	54.23	54.97	3,333,812	-0.42(-0.76%)
Apr 07, 2021	54.88	55.40	54.71	55.39	4,884,797	+0.47(+0.85%)
Apr 06, 2021	54.83	55.54	54.72	54.93	4,412,513	-0.29(-0.52%)
Apr 05, 2021	55.81	56.19	55.04	55.21	4,440,067	-0.02(-0.03%)
Apr 01, 2021	54.47	55.26	54.31	55.23	3,870,837	+0.73(+1.33%)
Mar 31, 2021	54.68	55.28	54.38	54.50	5,506,997	-0.58(-1.06%)
Mar 30, 2021	54.45	55.35	54.31	55.09	4,192,202	+1.15(+2.13%)
Mar 29, 2021	53.63	54.39	53.42	53.94	4,643,158	-0.59(-1.09%)
Mar 26, 2021	54.48	54.67	53.81	54.53	4,172,197	+0.70(+1.30%)
Mar 25, 2021	52.61	54.02	52.12	53.83	6,346,588	+1.34(+2.56%)
Mar 24, 2021	53.18	53.72	52.49	52.49	4,168,082	-0.11(-0.20%)
Mar 23, 2021	53.50	53.95	52.34	52.59	5,734,372	-1.30(-2.41%)
Mar 22, 2021	54.33	54.75	53.62	53.89	8,021,789	-1.06(-1.93%)
Mar 19, 2021	55.32	55.51	54.35	54.95	14,552,612	-0.42(-0.76%)
Mar 18, 2021	54.34	56.18	54.25	55.37	14,805,314	+1.44(+2.68%)
Mar 17, 2021	53.55	54.02	53.28	53.93	5,501,761	+0.75(+1.42%)
Mar 16, 2021	53.78	53.83	52.79	53.18	5,715,990	-1.10(-2.03%)
Mar 15, 2021	54.65	54.88	53.43	54.28	5,434,045	-0.49(-0.90%)
Mar 12, 2021	54.60	54.93	54.33	54.77	4,276,591	+0.97(+1.80%)
Mar 11, 2021	53.90	54.54	53.57	53.81	4,890,065	-0.42(-0.78%)
Mar 10, 2021	53.61	54.46	53.40	54.23	6,350,421	+0.74(+1.39%)
Mar 09, 2021	53.57	54.24	52.75	53.48	8,685,744	-0.65(-1.19%)
Mar 08, 2021	54.07	55.63	53.89	54.13	7,090,739	+0.59(+1.11%)
Mar 05, 2021	53.21	53.76	51.75	53.54	6,656,466	+0.97(+1.84%)
Mar 04, 2021	53.19	53.51	51.36	52.57	7,838,155	-0.73(-1.36%)
Mar 03, 2021	53.09	53.97	52.77	53.29	8,987,472	+0.43(+0.81%)
Mar 02, 2021	53.37	53.81	52.85	52.86	6,506,477	-0.43(-0.81%)

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.