Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.97	56.55	55.52	56.33	3,507,251	+0.49(+0.88%)
May 27, 2021	55.49	55.99	55.24	55.84	2,015,280	+0.60(+1.08%)
May 26, 2021	54.63	55.80	53.99	55.25	3,448,424	+0.50(+0.91%)
May 25, 2021	55.28	55.83	54.62	54.75	2,183,036	-0.63(-1.13%)
May 24, 2021	55.06	55.70	54.98	55.37	1,529,102	+1.02(+1.88%)
May 21, 2021	54.82	55.52	54.33	54.35	1,854,827	+0.04(+0.07%)
May 20, 2021	54.25	54.44	53.63	54.31	1,519,977	+0.05(+0.10%)
May 19, 2021	54.67	54.67	53.36	54.26	2,113,947	-1.05(-1.90%)
May 18, 2021	55.65	56.49	55.30	55.31	1,954,459	-0.10(-0.18%)
May 17, 2021	54.61	55.45	54.30	55.41	1,803,870	+0.53(+0.97%)
May 14, 2021	54.21	55.17	54.12	54.87	2,031,694	+1.13(+2.11%)
May 13, 2021	54.15	54.45	53.33	53.74	2,251,096	-0.57(-1.05%)
May 12, 2021	55.72	56.15	54.03	54.31	1,892,249	-1.40(-2.52%)
May 11, 2021	54.77	56.23	54.66	55.72	2,716,442	-0.25(-0.45%)
May 10, 2021	56.15	56.53	55.74	55.97	3,067,150	+0.33(+0.59%)
May 07, 2021	54.09	56.15	53.62	55.64	3,117,451	+1.65(+3.06%)
May 06, 2021	53.58	54.09	52.62	54.00	2,781,434	+0.47(+0.88%)
May 05, 2021	53.41	54.13	52.49	53.52	2,672,357	+0.63(+1.20%)
May 04, 2021	51.40	52.92	51.01	52.89	3,858,329	+2.17(+4.27%)
May 03, 2021	50.60	51.10	50.47	50.72	1,364,903	+0.70(+1.40%)
Apr 30, 2021	50.47	50.71	49.72	50.02	1,488,281	-0.89(-1.74%)
Apr 29, 2021	52.12	52.12	50.40	50.91	1,606,695	-0.15(-0.30%)
Apr 28, 2021	50.47	51.36	50.28	51.07	2,242,261	+0.67(+1.33%)
Apr 27, 2021	49.90	50.41	49.37	50.40	2,449,966	+0.50(+1.00%)
Apr 26, 2021	49.28	49.90	49.15	49.90	2,011,249	+1.09(+2.23%)
Apr 23, 2021	48.86	48.96	48.34	48.81	1,191,176	+0.10(+0.20%)
Apr 22, 2021	49.01	49.17	48.46	48.71	1,430,800	-0.34(-0.70%)
Apr 21, 2021	47.68	49.29	47.39	49.06	2,437,125	+1.17(+2.44%)
Apr 20, 2021	48.75	48.94	47.74	47.89	2,540,160	-1.02(-2.08%)
Apr 19, 2021	50.33	50.70	48.78	48.90	3,074,910	-1.88(-3.70%)
Apr 16, 2021	51.36	51.50	50.61	50.78	2,018,502	-0.19(-0.37%)
Apr 15, 2021	51.65	51.74	50.64	50.97	1,446,444	-0.41(-0.79%)
Apr 14, 2021	49.44	51.48	49.31	51.38	2,883,058	+2.11(+4.29%)
Apr 13, 2021	49.61	49.62	49.07	49.26	1,355,601	-0.11(-0.22%)
Apr 12, 2021	49.97	50.04	49.36	49.37	1,298,805	-0.41(-0.82%)
Apr 09, 2021	49.40	49.81	49.27	49.78	1,397,704	+0.22(+0.44%)
Apr 08, 2021	50.41	50.46	49.28	49.56	1,606,597	-0.84(-1.67%)
Apr 07, 2021	50.48	50.61	49.98	50.41	823,640	-0.15(-0.29%)
Apr 06, 2021	50.18	50.86	49.67	50.55	1,477,275	+0.62(+1.23%)
Apr 05, 2021	50.44	50.68	49.91	49.93	2,826,601	+0.54(+1.10%)
Apr 01, 2021	49.34	49.55	48.40	49.39	3,090,307	+0.54(+1.11%)
Mar 31, 2021	49.35	49.44	48.22	48.85	4,322,285	-0.53(-1.08%)
Mar 30, 2021	49.28	49.84	49.13	49.38	1,106,597	-0.18(-0.37%)
Mar 29, 2021	50.30	51.19	49.52	49.56	1,691,715	-0.81(-1.61%)
Mar 26, 2021	49.66	50.62	49.52	50.37	2,074,755	+0.93(+1.87%)
Mar 25, 2021	48.80	49.53	48.03	49.45	1,608,627	+0.51(+1.05%)
Mar 24, 2021	49.42	49.70	48.76	48.93	2,130,666	-0.10(-0.20%)
Mar 23, 2021	50.06	50.25	48.98	49.03	3,086,156	-1.30(-2.59%)
Mar 22, 2021	51.23	51.41	50.13	50.34	4,237,407	-0.89(-1.74%)
Mar 19, 2021	51.71	51.84	50.56	51.23	2,081,430	-0.54(-1.04%)
Mar 18, 2021	52.21	53.72	51.75	51.76	2,269,443	-0.46(-0.88%)
Mar 17, 2021	52.21	52.43	51.56	52.22	1,466,709	+0.11(+0.21%)
Mar 16, 2021	52.94	52.94	52.12	52.12	3,497,413	-0.75(-1.41%)
Mar 15, 2021	52.67	53.00	52.44	52.86	1,698,993	+0.34(+0.65%)
Mar 12, 2021	52.30	52.79	52.04	52.52	1,495,572	-0.10(-0.19%)
Mar 11, 2021	51.41	52.65	51.41	52.62	1,895,267	+1.29(+2.50%)
Mar 10, 2021	51.06	51.50	50.75	51.33	1,690,544	+0.61(+1.20%)
Mar 09, 2021	50.21	51.25	49.89	50.72	1,729,601	+0.88(+1.77%)
Mar 08, 2021	49.17	50.69	49.03	49.84	3,215,740	+0.77(+1.58%)
Mar 05, 2021	48.40	49.29	47.58	49.07	2,777,984	+1.20(+2.52%)
Mar 04, 2021	49.35	49.45	47.27	47.86	2,960,379	-1.42(-2.88%)
Mar 03, 2021	50.17	50.27	49.27	49.28	1,873,446	-0.79(-1.58%)
Mar 02, 2021	50.16	50.71	49.86	50.08	1,702,611	+0.02(+0.04%)

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.