Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.06	55.45	54.58	55.36	295,259	+0.31(+0.56%)
May 27, 2021	55.36	55.37	55.06	55.06	559,587	-0.13(-0.24%)
May 26, 2021	55.23	55.50	54.85	55.19	337,890	-0.09(-0.16%)
May 25, 2021	55.62	55.62	54.62	55.27	560,356	-0.47(-0.85%)
May 24, 2021	55.30	55.94	55.13	55.75	317,454	+0.58(+1.05%)
May 21, 2021	55.63	55.93	54.90	55.17	1,249,487	-0.16(-0.28%)
May 20, 2021	54.96	55.62	54.96	55.33	519,916	+0.31(+0.56%)
May 19, 2021	55.41	55.48	54.63	55.02	517,418	-0.52(-0.93%)
May 18, 2021	55.83	56.09	55.29	55.54	538,529	-0.39(-0.70%)
May 17, 2021	56.71	57.40	55.90	55.93	463,024	-0.96(-1.69%)
May 14, 2021	57.39	57.95	56.81	56.89	580,286	-0.09(-0.15%)
May 13, 2021	56.11	57.95	56.11	56.98	483,933	+0.80(+1.42%)
May 12, 2021	57.63	58.11	55.98	56.18	475,041	-1.56(-2.69%)
May 11, 2021	59.23	59.23	57.59	57.74	369,285	-1.96(-3.28%)
May 10, 2021	59.64	60.25	59.61	59.70	273,675	+0.50(+0.84%)
May 07, 2021	59.41	60.24	58.94	59.20	378,838	-0.65(-1.08%)
May 06, 2021	59.51	59.87	58.79	59.85	262,690	+0.61(+1.03%)
May 05, 2021	59.35	59.35	57.99	59.23	422,258	+0.10(+0.18%)
May 04, 2021	59.62	59.62	59.08	59.13	252,377	-0.14(-0.24%)
May 03, 2021	60.85	60.85	58.98	59.27	295,915	-0.18(-0.31%)
Apr 30, 2021	58.74	59.64	58.30	59.45	594,340	+0.87(+1.48%)
Apr 29, 2021	57.87	58.74	57.73	58.58	317,657	+1.00(+1.74%)
Apr 28, 2021	57.87	58.21	57.35	57.58	374,404	-0.34(-0.59%)
Apr 27, 2021	58.70	58.84	57.80	57.92	258,033	-0.84(-1.43%)
Apr 26, 2021	59.66	59.66	58.69	58.76	342,177	-0.87(-1.47%)
Apr 23, 2021	60.77	60.77	59.50	59.64	299,000	-0.85(-1.40%)
Apr 22, 2021	61.59	61.87	60.12	60.48	355,382	-0.93(-1.51%)
Apr 21, 2021	61.43	61.83	61.01	61.41	236,835	-0.05(-0.09%)
Apr 20, 2021	60.65	61.64	60.62	61.46	199,085	+0.95(+1.57%)
Apr 19, 2021	60.75	60.99	60.07	60.51	286,218	-0.25(-0.42%)
Apr 16, 2021	60.05	61.30	59.90	60.76	282,523	+1.18(+1.98%)
Apr 15, 2021	59.27	59.74	58.92	59.58	321,225	+0.38(+0.65%)
Apr 14, 2021	58.63	59.37	58.42	59.20	240,507	+0.34(+0.58%)
Apr 13, 2021	58.16	58.94	57.62	58.86	319,931	-0.30(-0.50%)
Apr 12, 2021	58.72	59.39	58.49	59.16	270,090	+0.63(+1.08%)
Apr 09, 2021	57.72	58.76	56.86	58.53	387,225	+0.66(+1.13%)
Apr 08, 2021	57.49	58.25	57.03	57.87	386,273	+0.38(+0.65%)
Apr 07, 2021	57.56	57.91	57.25	57.49	164,504	-0.10(-0.18%)
Apr 06, 2021	57.62	57.98	57.19	57.60	196,659	-0.11(-0.20%)
Apr 05, 2021	56.95	57.98	56.65	57.71	256,617	+1.08(+1.91%)
Apr 01, 2021	57.19	57.40	56.19	56.63	266,846	-0.35(-0.61%)
Mar 31, 2021	57.21	57.36	56.59	56.98	363,384	+0.10(+0.18%)
Mar 30, 2021	57.03	57.25	56.33	56.87	212,766	-0.42(-0.73%)
Mar 29, 2021	56.25	57.91	56.25	57.29	270,712	+0.63(+1.11%)
Mar 26, 2021	56.80	56.80	55.67	56.66	253,458	+0.22(+0.39%)
Mar 25, 2021	55.76	56.81	55.54	56.45	360,527	+0.67(+1.21%)
Mar 24, 2021	55.11	56.64	54.81	55.77	266,561	+0.45(+0.82%)
Mar 23, 2021	55.07	56.03	54.68	55.32	288,392	+0.50(+0.91%)
Mar 22, 2021	55.16	55.88	54.33	54.82	283,495	-0.79(-1.41%)
Mar 19, 2021	55.33	56.15	54.44	55.61	1,334,690	+0.06(+0.11%)
Mar 18, 2021	55.64	56.12	55.27	55.55	240,116	-0.17(-0.30%)
Mar 17, 2021	56.20	56.57	55.48	55.71	413,548	-0.52(-0.93%)
Mar 16, 2021	55.34	56.36	55.20	56.24	253,986	+0.26(+0.47%)
Mar 15, 2021	55.06	56.10	54.83	55.97	364,151	+0.81(+1.47%)
Mar 12, 2021	53.77	55.45	53.77	55.16	295,568	+1.49(+2.78%)
Mar 11, 2021	53.57	54.29	53.28	53.67	254,544	-0.15(-0.27%)
Mar 10, 2021	52.51	54.32	52.34	53.81	382,921	+1.38(+2.62%)
Mar 09, 2021	53.42	53.42	52.36	52.44	290,366	-0.87(-1.62%)
Mar 08, 2021	52.76	53.65	52.49	53.30	348,425	+0.61(+1.15%)
Mar 05, 2021	51.92	53.14	51.50	52.70	371,485	+1.48(+2.89%)
Mar 04, 2021	50.98	52.65	50.92	51.22	369,381	+0.36(+0.71%)
Mar 03, 2021	51.38	51.70	50.22	50.85	570,755	-0.65(-1.26%)
Mar 02, 2021	51.56	51.91	51.07	51.50	378,028	-0.22(-0.42%)

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.