Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.02	56.72	51.02	54.56	83,145	+1.70(+3.22%)
May 27, 2021	54.72	55.40	51.72	52.86	110,602	-1.00(-1.86%)
May 26, 2021	50.88	54.00	50.49	53.86	78,438	+3.28(+6.48%)
May 25, 2021	50.62	51.39	48.78	50.58	59,369	+0.11(+0.22%)
May 24, 2021	50.33	51.48	49.72	50.47	51,141	+0.67(+1.35%)
May 21, 2021	50.92	51.68	48.30	49.80	82,580	-0.26(-0.52%)
May 20, 2021	48.55	50.90	47.34	50.06	79,519	+1.08(+2.20%)
May 19, 2021	46.77	50.05	44.58	48.98	156,505	-0.35(-0.71%)
May 18, 2021	50.72	51.16	48.66	49.33	114,201	-1.59(-3.12%)
May 17, 2021	49.04	51.05	48.83	50.92	50,014	+2.05(+4.19%)
May 14, 2021	46.22	50.00	43.98	48.87	161,616	+2.55(+5.51%)
May 13, 2021	49.06	50.41	44.71	46.32	293,159	-2.22(-4.57%)
May 12, 2021	49.78	51.75	48.47	48.54	205,560	-2.09(-4.13%)
May 11, 2021	48.07	52.43	48.07	50.63	150,003	+1.11(+2.24%)
May 10, 2021	52.88	52.88	48.82	49.52	179,083	-3.59(-6.76%)
May 07, 2021	55.20	57.92	52.53	53.11	129,939	-1.24(-2.28%)
May 06, 2021	54.24	55.56	52.22	54.35	87,861	-0.05(-0.09%)
May 05, 2021	55.01	55.92	53.56	54.40	95,350	-0.04(-0.07%)
May 04, 2021	54.83	58.41	52.45	54.44	187,165	-2.27(-4.00%)
May 03, 2021	59.59	60.05	55.33	56.71	403,552	-2.09(-3.55%)
Apr 30, 2021	66.07	67.80	57.14	58.80	654,500	-11.31(-16.13%)
Apr 29, 2021	68.71	71.74	65.91	70.11	120,210	+2.25(+3.32%)
Apr 28, 2021	64.72	68.98	62.31	67.86	85,824	+2.46(+3.76%)
Apr 27, 2021	64.32	65.55	61.87	65.40	97,802	+1.55(+2.43%)
Apr 26, 2021	62.17	64.91	61.00	63.85	44,167	+2.29(+3.72%)
Apr 23, 2021	63.54	64.29	61.44	61.56	76,500	-1.46(-2.32%)
Apr 22, 2021	64.16	65.16	60.66	63.02	85,596	-0.97(-1.52%)
Apr 21, 2021	61.46	64.07	59.48	63.99	68,541	+2.74(+4.47%)
Apr 20, 2021	57.66	61.52	57.20	61.25	82,378	+3.55(+6.15%)
Apr 19, 2021	56.55	58.90	55.19	57.70	100,116	+1.03(+1.82%)
Apr 16, 2021	64.29	64.50	55.56	56.67	90,600	-6.79(-10.70%)
Apr 15, 2021	61.57	64.71	60.97	63.46	100,044	+1.99(+3.24%)
Apr 14, 2021	64.53	67.41	60.51	61.47	479,561	-2.58(-4.03%)
Apr 13, 2021	58.72	64.39	58.66	64.05	145,311	+5.36(+9.13%)
Apr 12, 2021	60.14	63.99	58.23	58.69	215,748	-1.47(-2.44%)
Apr 09, 2021	62.33	62.73	59.49	60.16	161,200	-2.60(-4.14%)
Apr 08, 2021	61.43	64.92	61.09	62.76	88,970	+1.75(+2.87%)
Apr 07, 2021	59.03	61.69	59.00	61.01	100,221	+2.10(+3.56%)
Apr 06, 2021	59.94	60.64	57.74	58.91	236,760	-1.49(-2.47%)
Apr 05, 2021	59.49	60.97	57.88	60.40	109,956	+1.64(+2.79%)
Apr 01, 2021	61.89	64.88	57.66	58.76	178,800	-2.79(-4.53%)
Mar 31, 2021	57.78	62.32	57.78	61.55	115,025	+4.00(+6.95%)
Mar 30, 2021	54.99	58.59	53.97	57.55	88,706	+1.25(+2.22%)
Mar 29, 2021	56.27	57.91	53.69	56.30	102,230	-0.10(-0.18%)
Mar 26, 2021	59.65	60.69	55.12	56.40	102,300	-2.82(-4.76%)
Mar 25, 2021	55.52	60.00	53.91	59.22	111,127	+5.22(+9.67%)
Mar 24, 2021	55.14	56.63	52.50	54.00	147,950	-0.84(-1.53%)
Mar 23, 2021	55.89	56.26	52.89	54.84	141,466	-2.25(-3.94%)
Mar 22, 2021	60.12	60.12	56.50	57.09	63,420	-2.22(-3.74%)
Mar 19, 2021	55.28	60.52	53.22	59.31	528,400	+4.31(+7.84%)
Mar 18, 2021	59.85	60.95	54.00	55.00	153,641	-4.75(-7.95%)
Mar 17, 2021	60.02	60.49	56.66	59.75	61,036	-0.81(-1.34%)
Mar 16, 2021	63.92	64.18	58.87	60.56	64,341	-3.17(-4.97%)
Mar 15, 2021	64.70	66.23	61.93	63.73	68,510	-1.43(-2.19%)
Mar 12, 2021	65.95	65.95	63.13	65.16	44,900	-0.89(-1.35%)
Mar 11, 2021	65.20	66.06	63.02	66.05	106,479	+1.99(+3.11%)
Mar 10, 2021	63.00	65.27	60.35	64.06	102,670	+2.06(+3.32%)
Mar 09, 2021	58.40	62.22	58.40	62.00	79,726	+4.74(+8.28%)
Mar 08, 2021	59.20	60.71	57.09	57.26	78,457	-1.36(-2.32%)
Mar 05, 2021	56.65	58.86	51.48	58.62	113,300	+3.37(+6.10%)
Mar 04, 2021	57.00	59.06	53.72	55.25	108,748	-2.38(-4.13%)
Mar 03, 2021	57.40	59.62	55.26	57.63	117,890	+0.08(+0.14%)
Mar 02, 2021	61.70	63.13	57.45	57.55	111,547	-4.15(-6.73%)

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.