Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.30	54.66	53.44	53.55	301,136	-0.41(-0.76%)
May 27, 2021	53.46	54.12	53.14	53.96	434,841	+0.63(+1.19%)
May 26, 2021	52.81	53.51	52.63	53.33	286,579	+0.64(+1.21%)
May 25, 2021	53.54	53.71	52.59	52.69	349,318	-0.85(-1.59%)
May 24, 2021	52.74	53.70	52.33	53.54	370,115	+0.67(+1.27%)
May 21, 2021	53.02	53.86	52.74	52.87	500,945	-0.16(-0.30%)
May 20, 2021	52.18	53.03	52.18	53.03	357,090	+0.92(+1.77%)
May 19, 2021	51.58	52.40	51.56	52.11	287,151	-0.08(-0.15%)
May 18, 2021	52.59	53.00	52.03	52.19	297,793	-0.58(-1.11%)
May 17, 2021	52.03	52.96	51.64	52.77	410,466	+0.79(+1.51%)
May 14, 2021	51.46	52.29	51.22	51.99	258,813	+0.92(+1.80%)
May 13, 2021	50.64	51.35	50.14	51.07	459,329	+0.26(+0.50%)
May 12, 2021	52.46	52.84	50.69	50.81	453,366	-1.67(-3.19%)
May 11, 2021	51.92	52.84	51.15	52.48	376,966	+0.19(+0.37%)
May 10, 2021	52.40	52.76	51.54	52.29	416,930	+0.14(+0.27%)
May 07, 2021	51.24	52.46	50.88	52.15	753,613	+0.66(+1.29%)
May 06, 2021	48.13	51.66	47.33	51.48	1,146,492	+4.25(+8.99%)
May 05, 2021	47.11	48.06	46.41	47.24	815,033	+1.15(+2.50%)
May 04, 2021	46.94	47.33	45.91	46.09	438,346	-0.79(-1.68%)
May 03, 2021	46.93	47.47	46.76	46.87	361,757	+0.11(+0.25%)
Apr 30, 2021	47.56	48.01	46.59	46.76	512,903	-1.11(-2.33%)
Apr 29, 2021	47.83	48.30	47.58	47.87	210,728	+0.55(+1.16%)
Apr 28, 2021	47.83	48.23	46.91	47.32	351,577	-0.84(-1.74%)
Apr 27, 2021	48.34	48.69	47.97	48.16	256,770	+0.04(+0.07%)
Apr 26, 2021	48.22	48.61	47.70	48.13	302,069	+0.35(+0.74%)
Apr 23, 2021	47.43	48.16	47.23	47.78	312,580	+0.26(+0.54%)
Apr 22, 2021	48.15	48.19	47.32	47.52	210,741	-0.57(-1.18%)
Apr 21, 2021	48.24	48.83	47.82	48.09	472,530	-0.30(-0.62%)
Apr 20, 2021	47.29	48.47	47.01	48.39	424,128	+1.00(+2.11%)
Apr 19, 2021	46.94	47.58	46.47	47.39	290,314	+0.51(+1.09%)
Apr 16, 2021	47.21	47.21	46.32	46.87	214,341	-0.05(-0.11%)
Apr 15, 2021	47.05	47.66	46.68	46.93	419,127	+0.08(+0.17%)
Apr 14, 2021	46.20	46.86	46.09	46.85	365,349	+0.51(+1.11%)
Apr 13, 2021	46.63	47.03	45.90	46.33	456,929	-0.46(-0.98%)
Apr 12, 2021	45.87	46.97	45.87	46.79	282,277	+0.99(+2.16%)
Apr 09, 2021	46.14	46.14	45.07	45.80	506,573	-0.14(-0.31%)
Apr 08, 2021	45.68	46.26	45.46	45.94	546,212	+0.26(+0.56%)
Apr 07, 2021	46.13	46.61	45.48	45.69	484,669	-0.66(-1.43%)
Apr 06, 2021	46.10	46.92	46.05	46.35	544,911	+0.34(+0.75%)
Apr 05, 2021	47.07	47.12	45.60	46.01	523,756	-0.69(-1.48%)
Apr 01, 2021	47.02	47.44	46.64	46.70	561,288	-0.09(-0.19%)
Mar 31, 2021	48.09	48.34	46.78	46.78	444,721	-1.11(-2.31%)
Mar 30, 2021	46.56	48.01	46.45	47.89	432,512	+1.34(+2.89%)
Mar 29, 2021	46.60	47.66	46.37	46.55	401,062	-0.44(-0.94%)
Mar 26, 2021	46.73	47.06	46.00	46.99	403,585	+0.65(+1.41%)
Mar 25, 2021	44.81	46.56	44.77	46.33	404,844	+1.43(+3.19%)
Mar 24, 2021	46.44	47.07	44.90	44.90	428,670	-1.30(-2.81%)
Mar 23, 2021	47.63	48.03	46.01	46.20	595,655	-1.49(-3.12%)
Mar 22, 2021	48.11	48.50	47.24	47.69	909,959	-0.38(-0.79%)
Mar 19, 2021	47.44	48.53	46.93	48.07	2,975,113	+0.68(+1.44%)
Mar 18, 2021	47.15	47.99	46.83	47.39	616,658	+0.04(+0.09%)
Mar 17, 2021	46.40	47.49	46.04	47.34	600,702	+0.56(+1.19%)
Mar 16, 2021	47.60	47.83	45.76	46.78	781,898	-0.52(-1.10%)
Mar 15, 2021	46.34	47.34	45.25	47.31	657,685	+0.90(+1.94%)
Mar 12, 2021	45.49	46.61	45.31	46.40	476,275	+0.58(+1.27%)
Mar 11, 2021	45.96	46.17	45.34	45.82	534,135	+0.50(+1.09%)
Mar 10, 2021	45.52	46.17	44.94	45.33	587,276	-0.27(-0.60%)
Mar 09, 2021	46.36	46.36	45.30	45.60	628,841	-0.15(-0.33%)
Mar 08, 2021	46.00	46.56	45.22	45.75	434,543	-0.33(-0.71%)
Mar 05, 2021	44.23	46.09	43.86	46.08	563,097	+2.13(+4.85%)
Mar 04, 2021	44.48	45.09	43.24	43.95	679,532	-0.84(-1.88%)
Mar 03, 2021	45.91	46.30	44.75	44.79	669,342	-0.91(-1.99%)
Mar 02, 2021	46.46	46.77	45.48	45.70	456,395	-0.92(-1.97%)

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.