Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.08	60.11	58.93	59.62	3,044,726	+0.68(+1.16%)
May 27, 2021	59.63	59.88	58.78	58.94	1,365,534	-0.88(-1.47%)
May 26, 2021	59.70	60.27	59.11	59.82	3,606,422	+0.39(+0.65%)
May 25, 2021	59.32	59.54	58.35	59.43	1,145,581	+0.15(+0.25%)
May 24, 2021	59.25	59.65	58.92	59.29	628,720	+0.03(+0.06%)
May 21, 2021	60.71	60.74	58.85	59.25	1,231,115	-1.22(-2.03%)
May 20, 2021	59.53	61.14	59.31	60.48	1,950,448	+1.17(+1.97%)
May 19, 2021	59.92	61.24	58.69	59.31	2,410,290	-0.68(-1.14%)
May 18, 2021	59.96	60.17	58.54	59.99	2,233,002	-0.22(-0.37%)
May 17, 2021	58.06	60.29	57.82	60.22	3,005,423	+2.66(+4.61%)
May 14, 2021	57.36	57.77	56.95	57.56	957,655	+0.94(+1.66%)
May 13, 2021	56.10	57.19	55.87	56.62	1,339,256	+0.17(+0.31%)
May 12, 2021	57.16	57.16	55.85	56.45	1,880,572	-0.35(-0.62%)
May 11, 2021	55.27	56.88	55.12	56.80	1,289,451	+0.48(+0.86%)
May 10, 2021	57.94	57.94	56.27	56.32	1,185,575	-0.54(-0.95%)
May 07, 2021	57.00	57.54	56.31	56.86	2,339,039	+0.72(+1.29%)
May 06, 2021	55.08	57.11	55.08	56.14	2,562,652	+1.32(+2.40%)
May 05, 2021	54.90	54.97	54.03	54.82	1,030,148	+0.26(+0.48%)
May 04, 2021	54.76	55.61	53.90	54.56	2,042,463	-0.43(-0.78%)
May 03, 2021	52.31	55.18	52.08	54.99	2,596,212	+3.66(+7.13%)
Apr 30, 2021	52.36	52.88	51.29	51.33	1,899,403	-0.97(-1.85%)
Apr 29, 2021	53.24	53.25	51.85	52.30	1,429,005	-1.21(-2.26%)
Apr 28, 2021	52.61	53.77	52.29	53.51	1,407,041	+0.39(+0.73%)
Apr 27, 2021	54.05	54.14	53.08	53.12	946,861	-1.01(-1.87%)
Apr 26, 2021	54.34	54.58	53.92	54.13	728,724	-0.21(-0.39%)
Apr 23, 2021	54.85	54.99	54.00	54.35	770,880	-0.04(-0.08%)
Apr 22, 2021	54.81	54.85	54.12	54.39	1,292,143	-0.88(-1.59%)
Apr 21, 2021	54.76	55.74	54.51	55.27	1,514,956	+0.71(+1.30%)
Apr 20, 2021	53.81	54.95	53.77	54.56	2,539,319	+0.63(+1.17%)
Apr 19, 2021	52.91	53.99	52.82	53.93	2,005,436	+0.84(+1.58%)
Apr 16, 2021	52.47	53.26	51.74	53.09	1,896,240	+1.09(+2.09%)
Apr 15, 2021	50.58	52.59	50.42	52.00	2,562,985	+2.02(+4.05%)
Apr 14, 2021	50.08	50.41	49.64	49.98	2,504,619	-0.37(-0.73%)
Apr 13, 2021	49.71	50.67	49.51	50.35	1,735,081	+0.93(+1.88%)
Apr 12, 2021	49.64	49.78	49.12	49.42	992,104	-0.53(-1.07%)
Apr 09, 2021	49.48	50.26	49.08	49.96	1,327,417	-0.01(-0.02%)
Apr 08, 2021	50.41	50.41	49.75	49.96	2,177,611	+0.58(+1.18%)
Apr 07, 2021	49.88	49.88	49.04	49.38	1,383,212	-0.43(-0.86%)
Apr 06, 2021	49.66	50.48	49.50	49.81	1,672,950	+0.47(+0.95%)
Apr 05, 2021	48.93	49.74	48.76	49.34	1,249,758	+0.29(+0.59%)
Apr 01, 2021	48.34	49.11	47.68	49.05	1,516,214	+1.53(+3.22%)
Mar 31, 2021	47.00	48.15	46.68	47.52	1,393,825	+0.90(+1.94%)
Mar 30, 2021	47.45	47.52	46.48	46.62	1,463,707	-1.90(-3.91%)
Mar 29, 2021	47.97	48.53	46.77	48.52	1,577,463	+0.13(+0.27%)
Mar 26, 2021	48.30	48.39	47.47	48.39	1,144,702	+0.73(+1.54%)
Mar 25, 2021	47.83	48.46	47.21	47.65	1,055,475	-0.57(-1.18%)
Mar 24, 2021	48.90	48.98	48.16	48.22	857,261	-0.51(-1.05%)
Mar 23, 2021	49.35	49.45	48.40	48.73	1,170,417	-0.92(-1.85%)
Mar 22, 2021	49.69	50.14	49.57	49.65	746,809	-0.20(-0.40%)
Mar 19, 2021	49.54	50.07	49.28	49.85	1,227,544	+0.43(+0.87%)
Mar 18, 2021	49.69	49.99	49.04	49.42	1,306,423	-1.07(-2.12%)
Mar 17, 2021	48.43	50.65	48.16	50.49	1,768,068	+1.82(+3.73%)
Mar 16, 2021	49.51	49.51	48.40	48.67	1,167,257	-0.37(-0.75%)
Mar 15, 2021	48.93	49.63	48.39	49.04	1,328,806	+0.45(+0.93%)
Mar 12, 2021	47.28	48.83	47.18	48.59	1,134,727	+0.12(+0.24%)
Mar 11, 2021	48.30	48.68	47.56	48.48	1,244,997	+0.88(+1.85%)
Mar 10, 2021	47.43	47.97	46.93	47.60	1,151,650	+0.24(+0.50%)
Mar 09, 2021	48.20	48.94	47.28	47.36	1,876,198	+0.72(+1.53%)
Mar 08, 2021	47.00	47.40	46.30	46.64	1,140,003	-0.35(-0.75%)
Mar 05, 2021	46.64	47.09	45.66	47.00	1,774,958	+0.72(+1.55%)
Mar 04, 2021	45.95	47.20	45.49	46.28	1,750,819	+0.25(+0.55%)
Mar 03, 2021	45.76	46.41	44.93	46.03	2,028,319	-0.93(-1.98%)
Mar 02, 2021	45.68	47.46	45.57	46.96	2,753,884	+1.45(+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.