Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.65	58.74	58.25	58.26	5,299	-0.79(-1.34%)
May 27, 2021	58.66	59.05	58.61	59.05	5,636	+0.88(+1.52%)
May 26, 2021	58.03	58.26	58.03	58.17	6,621	+0.20(+0.35%)
May 25, 2021	58.35	58.58	57.97	57.97	3,296	+0.03(+0.06%)
May 24, 2021	57.92	57.94	57.63	57.94	3,437	+0.44(+0.76%)
May 21, 2021	57.55	57.93	57.34	57.50	3,327	+0.38(+0.67%)
May 20, 2021	56.50	57.12	56.50	57.12	1,514	+0.85(+1.51%)
May 19, 2021	56.19	56.29	55.74	56.27	5,002	-0.32(-0.57%)
May 18, 2021	56.99	56.98	56.59	56.59	4,101	-0.34(-0.59%)
May 17, 2021	57.10	57.10	56.64	56.93	8,188	-0.29(-0.51%)
May 14, 2021	56.82	57.22	56.82	57.22	8,086	+1.06(+1.88%)
May 13, 2021	56.18	56.18	55.97	56.16	2,443	+0.06(+0.10%)
May 12, 2021	56.64	56.76	56.08	56.11	4,592	-1.04(-1.82%)
May 11, 2021	57.36	57.48	57.15	57.15	1,881	-0.69(-1.20%)
May 10, 2021	58.26	58.61	57.84	57.84	6,863	-0.41(-0.71%)
May 07, 2021	57.75	58.26	57.75	58.25	4,144	+0.58(+1.00%)
May 06, 2021	57.43	57.76	57.35	57.67	1,885	+0.63(+1.10%)
May 05, 2021	57.05	57.08	56.62	57.05	1,255	+1.17(+2.10%)
May 04, 2021	55.44	56.20	55.41	55.87	4,701	-0.81(-1.43%)
May 03, 2021	56.74	57.01	56.46	56.69	7,042	+0.60(+1.07%)
Apr 30, 2021	56.52	56.63	56.03	56.08	27,924	-1.04(-1.83%)
Apr 29, 2021	57.15	57.16	56.77	57.13	1,985	-0.06(-0.10%)
Apr 28, 2021	56.71	57.44	56.71	57.18	20,511	+0.79(+1.40%)
Apr 27, 2021	56.23	56.56	56.23	56.40	6,282	+0.02(+0.03%)
Apr 26, 2021	56.18	56.45	56.18	56.38	6,455	+0.53(+0.95%)
Apr 23, 2021	55.70	55.85	55.70	55.85	2,060	+0.89(+1.63%)
Apr 22, 2021	55.08	55.11	54.95	54.95	3,697	-0.37(-0.68%)
Apr 21, 2021	55.01	55.33	54.95	55.33	17,012	+0.56(+1.02%)
Apr 20, 2021	55.20	55.20	54.64	54.77	1,989	-0.66(-1.20%)
Apr 19, 2021	55.71	55.71	55.39	55.43	7,505	-0.26(-0.47%)
Apr 16, 2021	55.41	55.70	55.41	55.70	4,842	+0.84(+1.53%)
Apr 15, 2021	54.63	54.86	54.63	54.86	2,021	+0.18(+0.32%)
Apr 14, 2021	54.67	54.68	54.67	54.68	671	-0.00(-0.01%)
Apr 13, 2021	54.46	54.70	54.43	54.69	3,478	+0.26(+0.47%)
Apr 12, 2021	54.57	54.61	54.24	54.43	5,218	-0.40(-0.73%)
Apr 09, 2021	54.70	54.86	54.70	54.83	1,339	-0.16(-0.29%)
Apr 08, 2021	54.87	54.99	54.81	54.99	3,433	+0.47(+0.87%)
Apr 07, 2021	54.32	54.66	54.32	54.51	1,120	+0.08(+0.15%)
Apr 06, 2021	54.09	54.54	54.09	54.43	16,632	-0.61(-1.11%)
Apr 05, 2021	54.38	55.31	54.38	55.05	2,577	+0.91(+1.68%)
Apr 01, 2021	53.60	54.13	53.60	54.13	7,418	+0.74(+1.38%)
Mar 31, 2021	53.60	53.79	53.06	53.40	19,766	-0.45(-0.84%)
Mar 30, 2021	53.48	53.85	53.43	53.85	4,748	+0.12(+0.22%)
Mar 29, 2021	53.75	53.76	53.55	53.73	2,351	-0.42(-0.78%)
Mar 26, 2021	53.63	54.15	53.60	54.15	2,369	+0.91(+1.70%)
Mar 25, 2021	52.79	53.25	52.79	53.25	2,950	+0.39(+0.73%)
Mar 24, 2021	53.16	53.28	52.86	52.86	3,036	-0.07(-0.13%)
Mar 23, 2021	53.49	53.63	52.93	52.93	3,398	-0.65(-1.20%)
Mar 22, 2021	53.81	53.81	53.57	53.57	3,317	-0.04(-0.08%)
Mar 19, 2021	53.68	53.80	53.61	53.61	4,945	+0.01(+0.03%)
Mar 18, 2021	53.97	54.07	53.60	53.60	13,637	-0.24(-0.45%)
Mar 17, 2021	53.11	53.84	53.11	53.84	1,116	+0.37(+0.69%)
Mar 16, 2021	53.65	53.91	53.38	53.47	2,429	-0.64(-1.18%)
Mar 15, 2021	53.65	54.34	53.65	54.11	4,091	+0.55(+1.03%)
Mar 12, 2021	53.29	53.56	53.10	53.56	3,091	+0.13(+0.24%)
Mar 11, 2021	53.04	53.51	53.04	53.43	3,613	+0.93(+1.76%)
Mar 10, 2021	52.44	52.75	52.41	52.51	15,192	+0.25(+0.47%)
Mar 09, 2021	52.06	52.36	52.03	52.26	4,926	+0.73(+1.41%)
Mar 08, 2021	51.13	51.64	51.13	51.53	7,734	+0.17(+0.32%)
Mar 05, 2021	51.18	51.43	50.37	51.37	10,407	+0.10(+0.19%)
Mar 04, 2021	52.09	52.09	50.95	51.27	2,358	-0.33(-0.64%)
Mar 03, 2021	51.12	51.76	51.12	51.60	3,047	+0.93(+1.84%)
Mar 02, 2021	50.50	50.75	50.48	50.67	8,082	+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.