Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.06	56.06	55.18	55.43	586,201	-0.48(-0.86%)
May 27, 2021	56.64	56.79	55.70	55.91	513,430	-0.63(-1.12%)
May 26, 2021	57.27	57.79	56.54	56.54	964,435	-0.45(-0.80%)
May 25, 2021	57.74	57.74	56.49	56.99	546,014	-0.63(-1.10%)
May 24, 2021	57.87	57.92	57.21	57.63	170,428	+0.17(+0.29%)
May 21, 2021	57.64	58.04	57.28	57.46	342,222	+0.13(+0.23%)
May 20, 2021	57.38	58.05	56.82	57.33	320,814	+0.43(+0.75%)
May 19, 2021	55.84	56.92	55.35	56.90	319,065	+0.31(+0.56%)
May 18, 2021	58.17	58.25	56.59	56.59	363,478	-1.64(-2.81%)
May 17, 2021	58.29	58.49	57.62	58.23	813,712	-0.26(-0.44%)
May 14, 2021	57.02	58.67	56.88	58.49	370,090	+1.68(+2.96%)
May 13, 2021	56.05	57.37	55.88	56.80	565,119	+0.80(+1.44%)
May 12, 2021	59.51	59.69	55.73	56.00	1,052,291	-4.49(-7.42%)
May 11, 2021	61.56	63.10	60.43	60.48	1,349,794	-1.95(-3.13%)
May 10, 2021	62.29	63.30	61.63	62.44	510,905	+0.38(+0.61%)
May 07, 2021	61.33	62.27	61.29	62.06	348,841	+0.94(+1.54%)
May 06, 2021	60.40	61.11	60.40	61.11	869,754	+0.57(+0.95%)
May 05, 2021	60.36	61.70	57.93	60.54	1,103,743	+2.81(+4.87%)
May 04, 2021	57.97	58.33	57.24	57.73	674,164	-0.68(-1.16%)
May 03, 2021	59.15	59.44	58.37	58.40	854,670	-0.43(-0.72%)
Apr 30, 2021	59.64	59.84	58.77	58.83	295,902	-0.96(-1.61%)
Apr 29, 2021	59.29	59.92	59.05	59.79	288,090	+0.74(+1.25%)
Apr 28, 2021	58.62	59.38	58.59	59.05	250,229	+0.27(+0.46%)
Apr 27, 2021	58.42	58.99	58.21	58.78	198,955	+0.33(+0.57%)
Apr 26, 2021	58.48	58.89	57.92	58.45	328,607	+0.01(+0.02%)
Apr 23, 2021	57.76	58.69	57.12	58.44	407,149	+0.95(+1.66%)
Apr 22, 2021	57.92	57.97	57.37	57.49	548,441	-0.25(-0.43%)
Apr 21, 2021	57.38	58.02	56.63	57.74	762,434	+0.04(+0.06%)
Apr 20, 2021	57.75	58.16	57.06	57.70	624,089	-0.20(-0.35%)
Apr 19, 2021	58.21	58.28	57.82	57.90	570,083	-0.25(-0.43%)
Apr 16, 2021	58.45	58.46	57.88	58.15	520,234	-0.17(-0.29%)
Apr 15, 2021	57.67	58.38	57.43	58.32	505,871	+1.03(+1.79%)
Apr 14, 2021	58.41	58.44	57.10	57.29	1,305,811	-1.16(-1.98%)
Apr 13, 2021	58.23	58.81	57.85	58.45	749,667	-0.06(-0.11%)
Apr 12, 2021	57.47	58.65	57.32	58.51	536,172	+0.77(+1.33%)
Apr 09, 2021	57.26	57.93	56.89	57.75	482,503	+0.80(+1.41%)
Apr 08, 2021	57.12	57.17	56.35	56.94	609,962	+0.14(+0.24%)
Apr 07, 2021	56.42	56.85	56.11	56.80	623,527	+0.46(+0.82%)
Apr 06, 2021	56.80	56.81	55.78	56.34	556,883	-0.49(-0.86%)
Apr 05, 2021	56.20	57.14	55.26	56.83	897,609	+0.89(+1.59%)
Apr 01, 2021	54.37	55.96	54.14	55.94	545,533	+1.79(+3.30%)
Mar 31, 2021	54.23	54.62	53.90	54.16	713,941	+0.35(+0.65%)
Mar 30, 2021	53.45	54.13	52.70	53.81	469,189	+0.31(+0.59%)
Mar 29, 2021	54.87	55.13	53.08	53.49	764,053	-1.55(-2.82%)
Mar 26, 2021	52.89	55.07	52.45	55.04	697,862	+2.29(+4.35%)
Mar 25, 2021	52.54	52.82	51.40	52.75	665,813	+0.40(+0.76%)
Mar 24, 2021	52.20	52.76	51.90	52.35	609,051	+0.15(+0.28%)
Mar 23, 2021	52.55	52.69	52.15	52.21	677,662	-0.26(-0.49%)
Mar 22, 2021	52.35	52.64	51.83	52.46	481,083	-0.04(-0.07%)
Mar 19, 2021	51.79	52.73	51.49	52.50	548,776	+0.93(+1.81%)
Mar 18, 2021	51.76	52.08	51.03	51.57	381,527	-0.79(-1.50%)
Mar 17, 2021	52.23	52.56	51.53	52.35	425,632	-0.01(-0.02%)
Mar 16, 2021	52.85	53.38	52.03	52.36	889,792	-0.68(-1.27%)
Mar 15, 2021	53.11	54.04	52.83	53.04	1,153,457	-0.11(-0.21%)
Mar 12, 2021	52.54	53.35	51.77	53.15	973,980	+0.28(+0.52%)
Mar 11, 2021	50.82	52.91	50.82	52.87	816,619	+2.12(+4.17%)
Mar 10, 2021	50.04	51.14	49.87	50.75	1,163,280	+1.23(+2.48%)
Mar 09, 2021	49.57	49.87	49.05	49.52	774,432	+0.93(+1.92%)
Mar 08, 2021	50.23	50.50	48.51	48.59	628,977	-1.66(-3.31%)
Mar 05, 2021	47.63	50.33	47.37	50.25	1,087,390	+2.97(+6.28%)
Mar 04, 2021	48.24	48.54	46.81	47.28	993,951	-0.92(-1.90%)
Mar 03, 2021	48.62	49.17	47.98	48.20	1,408,805	-0.37(-0.76%)
Mar 02, 2021	50.11	50.60	48.51	48.57	821,377	-1.72(-3.42%)

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.