Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.13	54.67	53.40	53.55	3,590	-0.97(-1.78%)
May 27, 2021	53.64	54.52	53.44	54.52	6,872	+1.57(+2.96%)
May 26, 2021	52.97	53.00	52.80	52.95	9,529	-0.01(-0.02%)
May 25, 2021	54.44	54.44	52.96	52.96	7,132	-1.07(-1.98%)
May 24, 2021	55.40	55.40	53.48	54.03	6,778	-0.98(-1.78%)
May 21, 2021	54.90	55.01	53.53	55.01	6,771	+0.39(+0.72%)
May 20, 2021	53.73	54.67	52.95	54.62	10,285	+1.66(+3.13%)
May 19, 2021	53.31	53.49	52.88	52.96	6,719	-0.38(-0.72%)
May 18, 2021	52.98	54.42	52.98	53.34	5,181	-1.05(-1.93%)
May 17, 2021	54.27	54.42	53.89	54.39	5,243	+0.12(+0.22%)
May 14, 2021	53.95	54.28	53.91	54.27	6,158	+0.86(+1.62%)
May 13, 2021	52.95	53.75	52.95	53.41	4,980	+0.35(+0.67%)
May 12, 2021	53.36	53.36	52.95	53.06	9,759	-0.02(-0.04%)
May 11, 2021	52.95	53.29	52.95	53.08	5,004	+0.13(+0.24%)
May 10, 2021	53.01	54.13	52.95	52.95	6,898	-0.59(-1.10%)
May 07, 2021	53.44	53.54	53.44	53.54	1,890	-0.74(-1.35%)
May 06, 2021	53.44	54.27	53.34	54.27	6,696	+0.35(+0.65%)
May 05, 2021	53.93	55.05	53.34	53.92	8,168	-0.31(-0.58%)
May 04, 2021	55.30	55.40	53.93	54.23	8,999	-1.50(-2.69%)
May 03, 2021	54.50	56.29	54.20	55.73	13,938	+1.18(+2.16%)
Apr 30, 2021	54.91	54.91	53.81	54.56	8,260	-0.03(-0.05%)
Apr 29, 2021	54.22	54.80	53.44	54.59	4,561	+1.20(+2.24%)
Apr 28, 2021	53.64	54.71	52.95	53.39	10,370	+0.18(+0.33%)
Apr 27, 2021	54.00	54.07	53.05	53.21	5,350	-0.43(-0.80%)
Apr 26, 2021	55.20	55.20	52.71	53.65	16,328	-0.97(-1.78%)
Apr 23, 2021	53.57	54.97	53.57	54.62	5,405	+1.19(+2.22%)
Apr 22, 2021	52.98	54.58	52.95	53.43	4,803	-0.17(-0.31%)
Apr 21, 2021	53.62	54.69	53.60	53.60	5,564	+0.41(+0.77%)
Apr 20, 2021	54.52	54.52	53.19	53.19	2,864	-0.97(-1.79%)
Apr 19, 2021	54.01	54.43	54.01	54.16	2,979	-1.05(-1.90%)
Apr 16, 2021	55.84	56.38	55.09	55.20	10,504	-0.26(-0.46%)
Apr 15, 2021	55.42	55.65	54.86	55.46	7,119	+0.24(+0.43%)
Apr 14, 2021	55.18	56.19	54.47	55.22	7,594	+0.26(+0.48%)
Apr 13, 2021	54.96	54.96	54.96	54.96	1,159	+0.10(+0.18%)
Apr 12, 2021	54.70	55.20	54.62	54.86	3,931	+0.37(+0.68%)
Apr 09, 2021	55.02	55.02	54.49	54.49	2,957	-0.13(-0.23%)
Apr 08, 2021	54.51	54.75	54.22	54.62	6,788	+0.11(+0.20%)
Apr 07, 2021	55.25	55.69	54.40	54.51	14,771	-0.89(-1.61%)
Apr 06, 2021	55.11	55.79	54.70	55.40	11,364	-0.01(-0.02%)
Apr 05, 2021	54.62	55.73	54.62	55.41	7,592	+0.99(+1.82%)
Apr 01, 2021	55.23	55.23	53.93	54.42	5,609	-0.50(-0.91%)
Mar 31, 2021	55.41	55.65	54.42	54.92	8,564	-0.19(-0.34%)
Mar 30, 2021	56.86	56.86	54.70	55.11	15,052	-1.77(-3.10%)
Mar 29, 2021	57.18	58.73	56.87	56.87	9,219	-1.18(-2.03%)
Mar 26, 2021	57.18	58.73	57.00	58.05	11,320	+1.16(+2.03%)
Mar 25, 2021	55.76	57.82	55.11	56.89	13,207	+1.49(+2.69%)
Mar 24, 2021	54.12	57.85	53.65	55.40	19,474	+2.29(+4.32%)
Mar 23, 2021	54.91	54.91	48.70	53.11	35,726	-3.44(-6.09%)
Mar 22, 2021	59.43	59.43	56.55	56.55	6,769	-3.16(-5.29%)
Mar 19, 2021	57.61	59.84	55.82	59.71	56,396	+2.64(+4.62%)
Mar 18, 2021	56.67	57.80	55.94	57.07	5,029	+0.83(+1.48%)
Mar 17, 2021	55.99	57.77	55.86	56.23	8,897	-1.14(-1.98%)
Mar 16, 2021	58.81	59.58	56.45	57.37	9,300	-3.69(-6.04%)
Mar 15, 2021	61.02	61.13	59.85	61.06	8,904	-0.44(-0.72%)
Mar 12, 2021	59.57	63.80	59.27	61.50	27,025	+1.76(+2.94%)
Mar 11, 2021	58.26	59.74	58.26	59.74	8,575	+0.05(+0.08%)
Mar 10, 2021	58.28	59.70	58.27	59.70	11,421	+1.62(+2.78%)
Mar 09, 2021	58.87	58.88	57.80	58.08	22,043	-1.34(-2.26%)
Mar 08, 2021	58.28	59.74	57.69	59.42	18,588	+1.44(+2.48%)
Mar 05, 2021	56.73	58.43	53.87	57.98	22,972	+2.64(+4.78%)
Mar 04, 2021	53.94	56.32	53.94	55.34	17,048	+1.20(+2.23%)
Mar 03, 2021	52.30	54.36	52.30	54.13	16,036	+2.52(+4.88%)
Mar 02, 2021	51.98	52.55	50.38	51.62	16,744	-0.93(-1.77%)

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.