Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.45	59.45	58.15	59.27	1,193,840	-0.04(-0.07%)
May 27, 2021	58.84	59.65	58.76	59.31	2,489,994	+1.23(+2.12%)
May 26, 2021	57.51	58.30	57.03	58.08	1,570,106	+1.04(+1.83%)
May 25, 2021	58.98	59.90	56.83	57.04	1,892,670	-1.80(-3.06%)
May 24, 2021	58.51	59.15	58.13	58.84	1,350,230	+0.54(+0.92%)
May 21, 2021	58.37	59.23	58.21	58.30	1,785,074	+0.28(+0.48%)
May 20, 2021	59.21	59.49	57.63	58.02	1,375,092	-1.11(-1.88%)
May 19, 2021	58.13	59.19	56.93	59.13	1,777,031	+0.25(+0.42%)
May 18, 2021	59.41	60.13	58.82	58.89	2,114,121	-0.70(-1.18%)
May 17, 2021	59.24	60.04	58.85	59.59	1,281,664	-0.24(-0.40%)
May 14, 2021	58.54	60.09	58.34	59.83	1,284,154	+1.40(+2.40%)
May 13, 2021	56.33	58.87	56.13	58.43	1,340,809	+1.79(+3.16%)
May 12, 2021	58.40	59.15	56.52	56.64	1,489,698	-1.21(-2.08%)
May 11, 2021	58.20	59.50	57.61	57.84	1,380,949	-1.06(-1.80%)
May 10, 2021	59.45	60.46	58.85	58.91	1,765,296	+0.05(+0.09%)
May 07, 2021	56.81	58.91	56.59	58.85	1,814,995	+0.59(+1.02%)
May 06, 2021	56.86	58.34	55.55	58.26	1,682,760	+1.93(+3.42%)
May 05, 2021	55.41	56.59	54.44	56.33	1,918,332	+1.40(+2.55%)
May 04, 2021	54.62	54.98	53.61	54.93	1,108,624	+0.05(+0.09%)
May 03, 2021	55.17	55.70	54.62	54.88	1,678,345	+0.42(+0.76%)
Apr 30, 2021	55.21	55.41	54.28	54.46	1,233,655	-1.06(-1.91%)
Apr 29, 2021	55.63	56.18	54.95	55.52	805,349	+0.50(+0.91%)
Apr 28, 2021	55.12	55.55	54.74	55.02	849,561	+0.20(+0.37%)
Apr 27, 2021	54.23	54.87	53.99	54.82	1,016,771	+0.55(+1.02%)
Apr 26, 2021	54.52	55.63	53.89	54.27	1,266,633	+0.24(+0.44%)
Apr 23, 2021	52.99	54.34	52.80	54.03	1,809,683	+1.17(+2.22%)
Apr 22, 2021	53.72	53.86	52.86	52.86	1,194,646	-1.14(-2.11%)
Apr 21, 2021	52.81	54.05	52.31	54.00	1,445,407	+1.00(+1.89%)
Apr 20, 2021	54.31	54.45	52.04	52.99	1,478,156	-2.02(-3.67%)
Apr 19, 2021	55.36	56.26	54.84	55.02	1,292,670	-0.20(-0.35%)
Apr 16, 2021	55.20	55.85	54.87	55.21	1,528,970	+0.70(+1.28%)
Apr 15, 2021	54.87	55.02	53.95	54.51	1,794,604	-0.21(-0.39%)
Apr 14, 2021	53.52	55.27	53.33	54.73	1,087,231	+1.32(+2.46%)
Apr 13, 2021	53.64	53.77	52.58	53.41	1,131,736	-0.64(-1.18%)
Apr 12, 2021	53.66	54.12	53.28	54.05	847,491	+0.80(+1.50%)
Apr 09, 2021	53.71	53.90	52.82	53.25	1,030,067	+0.13(+0.24%)
Apr 08, 2021	53.16	53.42	52.22	53.12	1,354,828	-0.68(-1.27%)
Apr 07, 2021	53.31	53.89	53.10	53.80	1,238,053	+0.69(+1.30%)
Apr 06, 2021	52.59	53.29	52.38	53.11	1,407,110	+0.35(+0.66%)
Apr 05, 2021	53.82	54.23	52.46	52.77	1,760,023	-0.30(-0.56%)
Apr 01, 2021	52.30	53.14	52.16	53.06	1,333,570	+0.53(+1.01%)
Mar 31, 2021	52.76	53.37	52.24	52.53	1,162,471	-0.37(-0.70%)
Mar 30, 2021	51.81	53.40	51.54	52.90	1,554,709	+1.61(+3.14%)
Mar 29, 2021	51.33	52.08	50.23	51.29	1,449,976	-1.13(-2.16%)
Mar 26, 2021	52.12	52.85	51.17	52.42	1,162,991	+1.03(+2.00%)
Mar 25, 2021	49.27	51.45	48.46	51.39	1,451,462	+2.03(+4.12%)
Mar 24, 2021	51.11	52.06	49.28	49.36	1,687,008	-0.87(-1.73%)
Mar 23, 2021	52.03	52.46	49.85	50.23	1,952,125	-2.40(-4.57%)
Mar 22, 2021	53.30	53.47	51.98	52.63	1,884,463	-1.14(-2.12%)
Mar 19, 2021	53.77	54.82	52.84	53.77	2,989,687	-0.61(-1.12%)
Mar 18, 2021	53.70	56.83	53.56	54.38	5,095,171	+1.27(+2.38%)
Mar 17, 2021	51.83	53.28	51.63	53.11	2,105,393	+1.63(+3.16%)
Mar 16, 2021	53.21	53.21	51.32	51.48	3,849,834	-2.20(-4.10%)
Mar 15, 2021	52.83	53.73	51.83	53.69	2,976,704	+0.71(+1.34%)
Mar 12, 2021	52.91	53.26	52.27	52.98	1,320,412	+0.92(+1.77%)
Mar 11, 2021	51.46	52.83	51.21	52.06	1,534,530	+0.16(+0.31%)
Mar 10, 2021	50.94	52.36	50.60	51.90	1,590,015	+1.17(+2.31%)
Mar 09, 2021	50.24	51.81	49.51	50.73	2,080,277	+0.14(+0.28%)
Mar 08, 2021	50.11	52.54	50.07	50.58	2,153,828	+1.17(+2.37%)
Mar 05, 2021	49.00	49.67	46.76	49.41	1,902,797	+1.54(+3.23%)
Mar 04, 2021	49.11	50.05	46.41	47.87	2,306,279	-1.54(-3.12%)
Mar 03, 2021	48.75	50.55	48.61	49.41	1,790,810	+0.89(+1.84%)
Mar 02, 2021	49.14	49.71	48.43	48.52	1,618,684	-0.56(-1.13%)

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.