Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.91	59.93	58.75	59.45	3,053,624	+0.68(+1.16%)
May 27, 2021	59.46	59.70	58.61	58.77	1,369,524	-0.88(-1.47%)
May 26, 2021	59.52	60.10	58.94	59.65	3,616,960	+0.39(+0.65%)
May 25, 2021	59.15	59.36	58.18	59.26	1,148,928	+0.15(+0.25%)
May 24, 2021	59.08	59.47	58.74	59.11	630,557	+0.03(+0.06%)
May 21, 2021	60.53	60.56	58.68	59.08	1,234,712	-1.22(-2.03%)
May 20, 2021	59.36	60.96	59.14	60.30	1,956,147	+1.16(+1.97%)
May 19, 2021	59.74	61.06	58.52	59.14	2,417,333	-0.68(-1.14%)
May 18, 2021	59.79	60.00	58.37	59.82	2,239,527	-0.22(-0.37%)
May 17, 2021	57.89	60.11	57.65	60.04	3,014,206	+2.65(+4.61%)
May 14, 2021	57.20	57.60	56.79	57.39	960,453	+0.93(+1.66%)
May 13, 2021	55.94	57.02	55.70	56.46	1,343,169	+0.17(+0.31%)
May 12, 2021	56.99	56.99	55.69	56.29	1,886,068	-0.35(-0.62%)
May 11, 2021	55.11	56.71	54.96	56.64	1,293,219	+0.48(+0.86%)
May 10, 2021	57.77	57.77	56.11	56.15	1,189,039	-0.54(-0.95%)
May 07, 2021	56.83	57.38	56.15	56.70	2,345,874	+0.72(+1.29%)
May 06, 2021	54.92	56.94	54.92	55.97	2,570,141	+1.31(+2.40%)
May 05, 2021	54.74	54.81	53.88	54.66	1,033,158	+0.26(+0.48%)
May 04, 2021	54.60	55.45	53.74	54.40	2,048,432	-0.43(-0.78%)
May 03, 2021	52.15	55.02	51.92	54.83	2,603,799	+3.65(+7.13%)
Apr 30, 2021	52.20	52.73	51.14	51.18	1,904,954	-0.97(-1.85%)
Apr 29, 2021	53.08	53.10	51.70	52.15	1,433,180	-1.20(-2.26%)
Apr 28, 2021	52.46	53.61	52.14	53.35	1,411,153	+0.39(+0.73%)
Apr 27, 2021	53.89	53.98	52.92	52.97	949,628	-1.01(-1.87%)
Apr 26, 2021	54.18	54.42	53.76	53.97	730,853	-0.21(-0.39%)
Apr 23, 2021	54.69	54.83	53.84	54.19	773,132	-0.04(-0.08%)
Apr 22, 2021	54.65	54.69	53.96	54.23	1,295,919	-0.88(-1.59%)
Apr 21, 2021	54.61	55.58	54.35	55.11	1,519,383	+0.70(+1.30%)
Apr 20, 2021	53.65	54.79	53.61	54.40	2,546,739	+0.63(+1.17%)
Apr 19, 2021	52.75	53.83	52.66	53.77	2,011,296	+0.84(+1.58%)
Apr 16, 2021	52.32	53.11	51.59	52.93	1,901,782	+1.08(+2.09%)
Apr 15, 2021	50.43	52.44	50.28	51.85	2,570,475	+2.02(+4.05%)
Apr 14, 2021	49.93	50.26	49.50	49.83	2,511,938	-0.37(-0.73%)
Apr 13, 2021	49.56	50.52	49.37	50.20	1,740,151	+0.93(+1.88%)
Apr 12, 2021	49.49	49.64	48.97	49.28	995,003	-0.53(-1.07%)
Apr 09, 2021	49.33	50.11	48.93	49.81	1,331,296	-0.01(-0.02%)
Apr 08, 2021	50.26	50.26	49.61	49.82	2,183,974	+0.58(+1.18%)
Apr 07, 2021	49.74	49.74	48.89	49.24	1,387,254	-0.43(-0.86%)
Apr 06, 2021	49.52	50.33	49.35	49.66	1,677,839	+0.47(+0.95%)
Apr 05, 2021	48.79	49.60	48.62	49.20	1,253,410	+0.29(+0.59%)
Apr 01, 2021	48.20	48.97	47.54	48.91	1,520,644	+1.52(+3.22%)
Mar 31, 2021	46.86	48.01	46.55	47.38	1,397,898	+0.90(+1.94%)
Mar 30, 2021	47.31	47.38	46.34	46.48	1,467,984	-1.89(-3.91%)
Mar 29, 2021	47.83	48.38	46.64	48.38	1,582,073	+0.13(+0.27%)
Mar 26, 2021	48.15	48.24	47.33	48.24	1,148,047	+0.73(+1.54%)
Mar 25, 2021	47.69	48.32	47.07	47.52	1,058,559	-0.57(-1.18%)
Mar 24, 2021	48.76	48.83	48.02	48.08	859,767	-0.51(-1.05%)
Mar 23, 2021	49.20	49.30	48.26	48.59	1,173,838	-0.92(-1.85%)
Mar 22, 2021	49.55	50.00	49.42	49.51	748,991	-0.20(-0.40%)
Mar 19, 2021	49.39	49.92	49.14	49.70	1,231,131	+0.43(+0.86%)
Mar 18, 2021	49.55	49.84	48.89	49.28	1,310,240	-1.07(-2.12%)
Mar 17, 2021	48.29	50.50	48.02	50.34	1,773,234	+1.81(+3.73%)
Mar 16, 2021	49.37	49.37	48.26	48.53	1,170,668	-0.37(-0.75%)
Mar 15, 2021	48.79	49.48	48.24	48.90	1,332,689	+0.45(+0.93%)
Mar 12, 2021	47.14	48.69	47.04	48.45	1,138,043	+0.11(+0.24%)
Mar 11, 2021	48.15	48.54	47.43	48.33	1,248,635	+0.88(+1.85%)
Mar 10, 2021	47.29	47.83	46.79	47.46	1,155,015	+0.24(+0.50%)
Mar 09, 2021	48.06	48.79	47.14	47.22	1,881,680	+0.71(+1.53%)
Mar 08, 2021	46.86	47.26	46.16	46.51	1,143,334	-0.35(-0.75%)
Mar 05, 2021	46.51	46.95	45.53	46.86	1,780,145	+0.71(+1.55%)
Mar 04, 2021	45.82	47.06	45.36	46.15	1,755,936	+0.25(+0.55%)
Mar 03, 2021	45.62	46.28	44.80	45.89	2,034,246	-0.93(-1.98%)
Mar 02, 2021	45.55	47.32	45.44	46.82	2,761,932	+1.44(+3.18%)

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.