Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.28	53.47	51.75	52.05	93,580	-0.05(-0.10%)
May 27, 2021	51.80	52.98	51.40	52.10	92,824	+0.64(+1.24%)
May 26, 2021	50.30	51.49	50.27	51.46	436,485	+1.51(+3.02%)
May 25, 2021	51.26	52.19	49.32	49.95	164,443	-0.86(-1.69%)
May 24, 2021	49.48	51.03	48.66	50.81	136,090	+1.95(+3.99%)
May 21, 2021	49.73	50.01	48.22	48.86	163,313	+0.12(+0.25%)
May 20, 2021	47.76	49.00	47.10	48.74	129,851	+1.34(+2.83%)
May 19, 2021	45.35	47.40	45.13	47.40	149,564	+0.73(+1.56%)
May 18, 2021	46.31	47.63	46.23	46.67	120,460	+0.88(+1.92%)
May 17, 2021	46.04	47.29	45.32	45.79	307,753	-1.02(-2.18%)
May 14, 2021	45.35	47.14	45.35	46.81	120,662	+2.45(+5.52%)
May 13, 2021	44.30	46.41	43.15	44.36	226,989	+0.95(+2.19%)
May 12, 2021	45.01	45.58	42.80	43.41	267,410	-2.75(-5.96%)
May 11, 2021	44.42	46.71	42.67	46.16	231,035	+0.00(+0.00%)
May 10, 2021	50.96	50.96	46.01	46.16	336,060	-5.42(-10.51%)
May 07, 2021	49.00	51.75	48.87	51.58	117,899	+2.62(+5.35%)
May 06, 2021	50.65	51.17	48.13	48.96	301,336	-2.03(-3.98%)
May 05, 2021	50.38	51.97	49.43	50.99	209,902	+0.76(+1.51%)
May 04, 2021	50.88	50.88	48.54	50.23	381,068	-1.11(-2.16%)
May 03, 2021	48.38	51.59	47.52	51.34	665,895	+3.88(+8.18%)
Apr 30, 2021	46.00	47.46	44.41	47.46	399,400	+0.65(+1.39%)
Apr 29, 2021	53.05	55.25	45.25	46.81	1,333,307	-11.29(-19.43%)
Apr 28, 2021	56.22	58.23	55.70	58.10	203,258	+1.29(+2.27%)
Apr 27, 2021	57.61	58.38	56.24	56.81	153,381	-0.21(-0.37%)
Apr 26, 2021	55.54	57.37	54.48	57.02	99,038	+1.64(+2.96%)
Apr 23, 2021	53.87	55.92	53.87	55.38	96,200	+1.84(+3.44%)
Apr 22, 2021	54.07	55.69	53.00	53.54	227,729	-0.19(-0.35%)
Apr 21, 2021	51.21	54.05	50.87	53.73	100,366	+1.96(+3.79%)
Apr 20, 2021	52.54	52.97	50.23	51.77	140,055	-1.43(-2.69%)
Apr 19, 2021	56.30	57.00	52.48	53.20	133,588	-3.42(-6.04%)
Apr 16, 2021	57.00	57.89	56.10	56.62	92,500	-0.01(-0.02%)
Apr 15, 2021	55.69	57.22	54.43	56.63	241,663	+1.68(+3.06%)
Apr 14, 2021	55.00	57.11	54.43	54.95	127,968	+0.09(+0.16%)
Apr 13, 2021	54.80	55.42	53.17	54.86	462,374	+0.31(+0.57%)
Apr 12, 2021	55.50	55.50	53.03	54.55	112,160	-0.92(-1.66%)
Apr 09, 2021	55.16	55.95	53.15	55.47	157,000	-0.45(-0.80%)
Apr 08, 2021	54.69	56.22	53.80	55.92	193,551	+1.73(+3.19%)
Apr 07, 2021	56.10	56.77	53.69	54.19	290,421	-2.33(-4.12%)
Apr 06, 2021	57.50	58.64	55.82	56.52	257,321	-1.49(-2.57%)
Apr 05, 2021	60.57	60.57	57.90	58.01	145,961	-0.95(-1.61%)
Apr 01, 2021	58.14	60.71	58.14	58.96	134,400	+2.09(+3.68%)
Mar 31, 2021	55.15	57.33	55.11	56.87	113,152	+2.45(+4.50%)
Mar 30, 2021	52.50	55.09	51.16	54.42	146,387	+1.79(+3.40%)
Mar 29, 2021	55.65	55.65	52.25	52.63	187,152	-3.18(-5.70%)
Mar 26, 2021	56.08	56.61	53.60	55.81	142,000	+0.55(+1.00%)
Mar 25, 2021	53.05	55.79	51.81	55.26	181,434	+0.82(+1.51%)
Mar 24, 2021	57.16	57.65	54.22	54.44	163,923	-1.76(-3.13%)
Mar 23, 2021	60.39	60.39	56.06	56.20	190,519	-4.25(-7.03%)
Mar 22, 2021	59.84	60.78	57.76	60.45	149,238	+1.36(+2.30%)
Mar 19, 2021	59.86	60.80	57.15	59.09	472,200	-0.55(-0.92%)
Mar 18, 2021	62.45	62.90	59.63	59.64	203,629	-3.60(-5.69%)
Mar 17, 2021	60.69	63.87	59.31	63.24	220,616	+1.64(+2.66%)
Mar 16, 2021	61.20	62.84	60.36	61.60	279,895	+0.64(+1.05%)
Mar 15, 2021	60.26	62.40	59.23	60.96	221,094	+1.23(+2.06%)
Mar 12, 2021	59.70	60.17	57.48	59.73	181,100	-0.96(-1.58%)
Mar 11, 2021	58.40	60.82	58.00	60.69	262,352	+4.33(+7.68%)
Mar 10, 2021	55.54	57.43	54.81	56.36	222,433	+1.35(+2.45%)
Mar 09, 2021	54.05	56.81	54.05	55.01	204,473	+2.14(+4.05%)
Mar 08, 2021	55.00	56.73	51.74	52.87	286,922	-2.43(-4.39%)
Mar 05, 2021	55.71	55.92	50.29	55.30	348,500	+0.67(+1.23%)
Mar 04, 2021	58.85	59.29	53.34	54.63	503,425	-4.77(-8.03%)
Mar 03, 2021	62.41	63.81	59.11	59.40	295,610	-3.78(-5.98%)
Mar 02, 2021	66.62	66.62	63.13	63.18	209,651	-2.82(-4.27%)

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.