Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.76	57.41	55.76	56.49	78,930	+1.53(+2.78%)
May 27, 2021	53.89	55.63	52.65	54.96	166,968	+1.34(+2.50%)
May 26, 2021	53.87	54.53	53.27	53.62	73,500	-0.30(-0.56%)
May 25, 2021	55.48	56.73	53.90	53.92	63,232	-1.40(-2.53%)
May 24, 2021	56.04	57.16	54.45	55.32	63,881	-0.70(-1.25%)
May 21, 2021	56.68	57.78	54.47	56.02	74,451	-0.01(-0.02%)
May 20, 2021	56.45	56.83	55.08	56.03	67,849	+0.07(+0.13%)
May 19, 2021	54.84	57.45	54.84	55.96	80,953	-0.88(-1.55%)
May 18, 2021	55.03	57.51	54.31	56.84	122,774	+2.65(+4.89%)
May 17, 2021	55.35	56.70	53.00	54.19	132,599	-1.81(-3.23%)
May 14, 2021	56.20	57.72	55.70	56.00	79,659	-0.02(-0.04%)
May 13, 2021	56.70	58.48	55.60	56.02	119,987	-0.53(-0.94%)
May 12, 2021	57.87	58.25	55.80	56.55	110,936	-1.97(-3.37%)
May 11, 2021	57.05	59.45	57.05	58.52	86,322	+0.22(+0.38%)
May 10, 2021	63.03	64.06	58.01	58.30	136,517	-5.86(-9.13%)
May 07, 2021	62.30	64.96	61.40	64.16	265,570	+2.67(+4.34%)
May 06, 2021	56.77	63.26	56.63	61.49	445,034	+5.15(+9.14%)
May 05, 2021	55.67	56.56	54.61	56.34	221,463	+0.49(+0.88%)
May 04, 2021	57.08	57.59	54.80	55.85	95,582	-1.84(-3.19%)
May 03, 2021	59.15	60.72	57.15	57.69	266,508	-0.81(-1.38%)
Apr 30, 2021	56.74	58.79	56.38	58.50	149,500	+1.28(+2.24%)
Apr 29, 2021	57.00	57.37	55.87	57.22	196,534	+0.82(+1.45%)
Apr 28, 2021	55.18	56.59	53.01	56.40	95,229	+0.88(+1.59%)
Apr 27, 2021	55.18	55.83	54.17	55.52	151,899	+0.13(+0.23%)
Apr 26, 2021	55.12	56.00	54.32	55.39	400,464	+0.51(+0.93%)
Apr 23, 2021	53.98	55.64	52.56	54.88	111,000	+0.88(+1.63%)
Apr 22, 2021	52.91	54.54	52.29	54.00	93,253	+1.10(+2.08%)
Apr 21, 2021	52.16	53.47	51.09	52.90	187,836	+0.83(+1.59%)
Apr 20, 2021	52.10	52.99	51.43	52.07	129,655	-0.16(-0.31%)
Apr 19, 2021	51.83	52.51	50.72	52.23	64,296	+0.93(+1.81%)
Apr 16, 2021	52.15	52.24	50.49	51.30	70,100	-0.37(-0.72%)
Apr 15, 2021	49.49	51.85	49.39	51.67	144,187	+2.23(+4.51%)
Apr 14, 2021	49.06	49.67	49.06	49.44	77,058	+0.38(+0.77%)
Apr 13, 2021	49.02	49.47	48.01	49.06	61,006	-0.29(-0.59%)
Apr 12, 2021	49.50	49.89	48.48	49.35	61,212	-0.20(-0.40%)
Apr 09, 2021	49.37	50.24	49.05	49.55	71,400	+0.01(+0.02%)
Apr 08, 2021	48.50	51.00	48.46	49.54	107,394	+1.13(+2.33%)
Apr 07, 2021	51.87	51.87	48.30	48.41	138,737	-3.89(-7.44%)
Apr 06, 2021	49.95	52.78	49.33	52.30	239,341	+3.42(+7.00%)
Apr 05, 2021	51.11	51.11	48.38	48.88	99,041	-1.48(-2.94%)
Apr 01, 2021	48.61	50.54	48.54	50.36	203,300	+1.61(+3.30%)
Mar 31, 2021	47.52	50.28	47.52	48.75	161,547	+1.74(+3.70%)
Mar 30, 2021	45.15	47.79	45.07	47.01	172,300	+1.02(+2.22%)
Mar 29, 2021	46.99	47.43	45.41	45.99	145,687	-1.00(-2.13%)
Mar 26, 2021	48.27	50.91	45.80	46.99	124,100	-1.01(-2.10%)
Mar 25, 2021	46.77	48.53	45.41	48.00	283,028	+1.00(+2.13%)
Mar 24, 2021	47.90	48.27	46.65	47.00	123,823	-0.79(-1.65%)
Mar 23, 2021	50.16	50.21	47.05	47.79	169,286	-3.35(-6.55%)
Mar 22, 2021	50.44	52.80	50.13	51.14	174,111	+0.19(+0.37%)
Mar 19, 2021	50.73	51.68	47.98	50.95	223,100	+0.59(+1.17%)
Mar 18, 2021	48.30	51.58	46.80	50.36	326,188	+2.43(+5.07%)
Mar 17, 2021	45.23	49.22	44.20	47.93	253,615	+2.36(+5.18%)
Mar 16, 2021	44.46	47.52	44.46	45.57	197,899	+1.31(+2.96%)
Mar 15, 2021	46.98	46.98	43.59	44.26	425,389	-1.83(-3.97%)
Mar 12, 2021	43.37	46.48	43.37	46.09	260,800	+1.10(+2.44%)
Mar 11, 2021	48.61	49.00	43.14	44.99	513,016	-3.99(-8.15%)
Mar 10, 2021	49.22	49.96	48.52	48.98	116,550	+0.55(+1.14%)
Mar 09, 2021	47.54	49.70	47.54	48.43	117,341	+1.61(+3.44%)
Mar 08, 2021	47.80	49.43	46.54	46.82	126,591	-0.93(-1.95%)
Mar 05, 2021	48.82	50.53	45.45	47.75	232,300	-1.16(-2.37%)
Mar 04, 2021	51.16	52.38	48.21	48.91	183,176	-2.17(-4.25%)
Mar 03, 2021	50.92	52.32	49.31	51.08	107,310	+0.32(+0.63%)
Mar 02, 2021	55.40	55.75	50.76	50.76	293,692	-5.04(-9.03%)

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.