Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.58	55.98	54.50	55.28	196,227	-0.49(-0.88%)
May 27, 2021	55.85	56.23	55.00	55.77	179,585	+0.42(+0.76%)
May 26, 2021	53.86	55.87	53.76	55.35	149,676	+1.49(+2.77%)
May 25, 2021	55.71	56.74	53.65	53.86	277,851	-1.48(-2.67%)
May 24, 2021	53.87	55.62	53.10	55.34	179,163	+1.67(+3.11%)
May 21, 2021	55.40	55.97	53.33	53.67	220,854	-1.22(-2.22%)
May 20, 2021	55.25	55.54	53.90	54.89	226,447	-0.24(-0.44%)
May 19, 2021	54.51	55.70	54.05	55.13	226,809	-0.98(-1.75%)
May 18, 2021	56.84	57.41	55.34	56.11	178,192	-0.93(-1.63%)
May 17, 2021	54.89	57.09	53.93	57.04	223,477	+2.08(+3.78%)
May 14, 2021	54.20	56.04	54.20	54.96	162,327	+1.08(+2.00%)
May 13, 2021	52.32	54.15	51.04	53.88	259,539	+1.44(+2.75%)
May 12, 2021	55.67	55.79	52.00	52.44	524,207	-3.48(-6.22%)
May 11, 2021	55.62	56.63	54.17	55.92	344,850	-1.07(-1.88%)
May 10, 2021	59.16	59.91	56.90	56.99	377,200	-2.39(-4.02%)
May 07, 2021	59.48	62.00	59.03	59.38	406,122	-0.57(-0.95%)
May 06, 2021	60.25	60.47	58.68	59.95	202,202	-0.17(-0.28%)
May 05, 2021	60.97	61.50	59.32	60.12	289,481	-0.84(-1.38%)
May 04, 2021	60.65	61.21	59.10	60.96	174,249	+0.05(+0.08%)
May 03, 2021	61.73	61.73	60.08	60.91	208,869	-0.08(-0.13%)
Apr 30, 2021	61.34	62.38	60.48	60.99	250,500	-1.01(-1.63%)
Apr 29, 2021	58.76	63.00	58.76	62.00	345,749	+3.58(+6.13%)
Apr 28, 2021	55.68	58.96	55.13	58.42	332,730	+2.79(+5.02%)
Apr 27, 2021	55.40	57.63	55.25	55.63	418,353	+0.12(+0.22%)
Apr 26, 2021	57.63	57.96	54.87	55.51	662,818	-1.49(-2.61%)
Apr 23, 2021	58.99	60.41	55.36	57.00	1,354,600	-3.42(-5.66%)
Apr 22, 2021	59.11	61.63	58.79	60.42	469,069	+1.22(+2.06%)
Apr 21, 2021	58.15	59.55	57.35	59.20	247,160	+0.87(+1.49%)
Apr 20, 2021	60.32	60.88	57.45	58.33	451,388	-2.07(-3.43%)
Apr 19, 2021	58.95	61.45	58.50	60.40	321,628	+1.71(+2.91%)
Apr 16, 2021	59.68	60.56	58.12	58.69	487,600	-0.14(-0.24%)
Apr 15, 2021	60.43	60.64	58.34	58.83	241,637	-0.54(-0.91%)
Apr 14, 2021	58.50	60.55	58.50	59.37	187,575	+1.10(+1.89%)
Apr 13, 2021	59.64	59.86	57.00	58.27	189,911	-1.27(-2.13%)
Apr 12, 2021	59.68	60.56	58.80	59.54	138,788	-0.09(-0.15%)
Apr 09, 2021	60.20	60.92	59.00	59.63	191,400	-0.51(-0.85%)
Apr 08, 2021	59.73	60.68	58.54	60.14	179,007	-0.05(-0.08%)
Apr 07, 2021	60.68	62.06	60.00	60.19	302,155	-0.19(-0.31%)
Apr 06, 2021	58.53	60.48	58.53	60.38	288,337	+1.93(+3.30%)
Apr 05, 2021	60.23	60.28	58.08	58.45	248,182	-1.07(-1.80%)
Apr 01, 2021	58.22	59.78	57.56	59.52	174,100	+1.44(+2.48%)
Mar 31, 2021	60.37	61.66	57.90	58.08	443,778	-2.45(-4.05%)
Mar 30, 2021	57.55	60.58	56.43	60.53	266,226	+3.17(+5.53%)
Mar 29, 2021	59.61	59.87	56.49	57.36	254,202	-2.48(-4.14%)
Mar 26, 2021	59.24	61.08	57.96	59.84	424,900	+1.33(+2.27%)
Mar 25, 2021	54.30	58.63	54.00	58.51	256,692	+4.35(+8.03%)
Mar 24, 2021	55.28	56.72	54.03	54.16	256,130	-0.20(-0.37%)
Mar 23, 2021	56.43	57.00	54.05	54.36	357,978	-3.46(-5.98%)
Mar 22, 2021	60.00	60.69	57.75	57.82	333,811	-2.39(-3.97%)
Mar 19, 2021	58.93	61.06	57.63	60.21	419,300	+1.14(+1.93%)
Mar 18, 2021	59.51	61.24	58.60	59.07	193,224	-0.84(-1.40%)
Mar 17, 2021	62.34	62.51	59.25	59.91	230,423	-2.36(-3.79%)
Mar 16, 2021	61.24	62.37	60.09	62.27	341,491	+0.27(+0.44%)
Mar 15, 2021	61.80	63.42	61.60	62.00	198,494	+0.44(+0.71%)
Mar 12, 2021	59.44	61.56	59.44	61.56	356,800	+2.87(+4.89%)
Mar 11, 2021	59.59	60.56	58.59	58.69	319,220	-0.52(-0.88%)
Mar 10, 2021	58.63	60.00	57.71	59.21	244,703	+1.56(+2.71%)
Mar 09, 2021	60.44	60.48	56.79	57.65	303,220	-2.27(-3.79%)
Mar 08, 2021	57.44	60.49	57.31	59.92	555,496	+2.95(+5.18%)
Mar 05, 2021	57.49	57.49	53.55	56.97	294,100	+1.05(+1.88%)
Mar 04, 2021	59.14	59.58	54.68	55.92	296,195	-3.03(-5.14%)
Mar 03, 2021	58.31	60.79	58.00	58.95	296,174	+0.70(+1.20%)
Mar 02, 2021	59.20	59.93	57.06	58.25	256,021	+0.04(+0.07%)

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.