Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.93	59.41	57.59	57.69	476,682	-0.15(-0.26%)
May 27, 2021	56.85	58.34	56.85	57.84	591,027	+1.12(+1.97%)
May 26, 2021	55.85	57.16	55.07	56.72	518,774	+0.74(+1.32%)
May 25, 2021	54.83	56.32	53.97	55.98	457,891	+1.10(+2.00%)
May 24, 2021	55.90	57.17	54.67	54.88	552,240	-0.37(-0.67%)
May 21, 2021	55.12	57.00	54.72	55.25	491,919	+0.80(+1.47%)
May 20, 2021	54.36	55.28	53.83	54.45	466,480	+0.25(+0.46%)
May 19, 2021	52.94	54.88	51.10	54.20	472,781	+1.12(+2.11%)
May 18, 2021	54.72	56.11	52.98	53.08	701,221	-1.33(-2.44%)
May 17, 2021	53.87	55.00	53.23	54.41	586,824	+0.38(+0.70%)
May 14, 2021	50.11	54.26	49.95	54.03	769,323	+2.64(+5.14%)
May 13, 2021	52.08	52.75	50.69	51.39	1,115,680	-0.67(-1.29%)
May 12, 2021	50.50	52.71	50.10	52.06	2,511,090	-0.68(-1.29%)
May 11, 2021	52.61	54.99	52.05	52.74	352,934	-0.34(-0.64%)
May 10, 2021	56.63	56.66	52.57	53.08	440,245	-3.84(-6.75%)
May 07, 2021	58.23	60.12	56.70	56.92	755,840	+0.92(+1.64%)
May 06, 2021	55.45	56.17	53.49	56.00	479,466	-0.31(-0.55%)
May 05, 2021	57.69	58.09	55.56	56.31	385,406	-1.56(-2.70%)
May 04, 2021	61.95	62.67	57.34	57.87	495,820	-4.70(-7.51%)
May 03, 2021	63.50	63.92	61.89	62.57	513,836	-0.36(-0.57%)
Apr 30, 2021	62.13	63.62	61.63	62.93	567,300	+0.57(+0.91%)
Apr 29, 2021	63.97	64.36	61.84	62.36	382,292	-0.90(-1.42%)
Apr 28, 2021	61.42	63.59	61.08	63.26	380,011	+1.60(+2.59%)
Apr 27, 2021	62.89	62.98	61.50	61.66	251,124	-0.97(-1.55%)
Apr 26, 2021	61.94	63.25	61.32	62.63	317,767	+0.70(+1.13%)
Apr 23, 2021	61.45	63.15	61.45	61.93	457,400	+0.41(+0.67%)
Apr 22, 2021	61.38	63.49	60.98	61.52	548,052	-0.43(-0.69%)
Apr 21, 2021	58.82	62.49	57.42	61.95	779,025	+3.33(+5.68%)
Apr 20, 2021	58.18	59.17	57.50	58.62	357,658	-0.05(-0.09%)
Apr 19, 2021	59.68	59.81	57.87	58.67	363,146	-1.16(-1.94%)
Apr 16, 2021	60.41	60.41	58.25	59.83	326,500	-0.03(-0.05%)
Apr 15, 2021	60.30	60.50	57.89	59.86	481,625	-0.08(-0.13%)
Apr 14, 2021	58.71	60.24	58.38	59.94	316,841	+1.44(+2.46%)
Apr 13, 2021	59.32	59.81	57.27	58.50	385,398	-0.75(-1.27%)
Apr 12, 2021	59.98	59.98	58.00	59.25	163,816	-0.88(-1.46%)
Apr 09, 2021	59.79	60.40	58.08	60.13	368,900	+0.13(+0.22%)
Apr 08, 2021	60.11	60.31	59.55	60.00	401,281	+0.10(+0.17%)
Apr 07, 2021	59.73	60.38	58.93	59.90	321,439	+0.07(+0.12%)
Apr 06, 2021	58.87	60.39	58.83	59.83	415,810	+0.53(+0.89%)
Apr 05, 2021	59.46	60.41	58.88	59.30	410,339	+0.69(+1.18%)
Apr 01, 2021	59.45	59.62	57.29	58.61	460,900	-1.28(-2.14%)
Mar 31, 2021	57.60	61.16	57.60	59.89	1,148,372	+2.24(+3.89%)
Mar 30, 2021	56.74	58.50	54.44	57.65	568,357	+0.58(+1.02%)
Mar 29, 2021	56.15	58.88	56.15	57.07	398,941	+0.52(+0.92%)
Mar 26, 2021	56.47	56.83	54.21	56.55	429,900	+0.65(+1.16%)
Mar 25, 2021	53.88	56.32	53.00	55.90	509,686	+1.28(+2.34%)
Mar 24, 2021	58.91	58.91	54.54	54.62	539,071	-3.54(-6.09%)
Mar 23, 2021	58.56	59.62	57.62	58.16	563,384	-0.72(-1.22%)
Mar 22, 2021	57.73	59.87	57.65	58.88	362,159	+1.74(+3.05%)
Mar 19, 2021	54.77	58.05	54.01	57.14	576,700	+1.70(+3.07%)
Mar 18, 2021	57.89	58.00	54.93	55.44	501,693	-2.56(-4.41%)
Mar 17, 2021	56.00	58.67	54.89	58.00	544,218	+2.02(+3.61%)
Mar 16, 2021	57.31	57.84	54.89	55.98	574,072	-1.53(-2.66%)
Mar 15, 2021	58.04	58.42	56.82	57.51	543,053	-0.61(-1.05%)
Mar 12, 2021	58.50	58.84	57.10	58.12	477,300	-0.44(-0.75%)
Mar 11, 2021	59.03	60.00	58.00	58.56	647,340	+0.00(+0.00%)
Mar 10, 2021	56.99	59.26	56.51	58.56	677,974	+2.01(+3.55%)
Mar 09, 2021	56.64	59.64	56.26	56.55	667,619	+0.67(+1.20%)
Mar 08, 2021	56.56	59.18	55.70	55.88	746,221	-0.68(-1.20%)
Mar 05, 2021	55.77	56.94	53.34	56.56	935,600	+0.88(+1.58%)
Mar 04, 2021	55.72	56.75	52.86	55.68	806,495	-0.77(-1.36%)
Mar 03, 2021	54.61	58.31	54.52	56.45	1,133,865	+1.99(+3.65%)
Mar 02, 2021	54.04	54.80	52.61	54.46	478,041	+0.99(+1.85%)

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.