Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.26	50.45	48.31	48.58	253,706	-0.17(-0.35%)
May 27, 2021	48.89	49.79	48.14	48.75	370,300	-0.07(-0.14%)
May 26, 2021	47.35	48.94	46.59	48.82	347,172	+1.47(+3.10%)
May 25, 2021	47.12	48.09	46.77	47.35	367,951	+0.67(+1.44%)
May 24, 2021	47.17	47.17	46.46	46.68	232,267	-0.47(-1.00%)
May 21, 2021	48.00	48.23	47.15	47.15	178,012	-0.36(-0.76%)
May 20, 2021	47.47	48.23	46.97	47.51	310,779	+0.31(+0.66%)
May 19, 2021	46.69	47.52	46.43	47.20	269,119	+0.06(+0.13%)
May 18, 2021	46.75	48.63	46.75	47.14	347,225	+0.60(+1.29%)
May 17, 2021	47.69	48.63	46.03	46.54	283,988	-1.41(-2.94%)
May 14, 2021	48.04	49.17	46.98	47.95	276,120	+0.61(+1.29%)
May 13, 2021	48.48	49.11	45.85	47.34	613,397	-0.93(-1.93%)
May 12, 2021	47.89	48.73	46.90	48.27	393,496	-0.26(-0.54%)
May 11, 2021	47.96	49.41	47.58	48.53	375,871	+0.03(+0.06%)
May 10, 2021	50.97	51.07	48.20	48.50	424,105	-2.81(-5.48%)
May 07, 2021	52.17	53.48	50.98	51.31	232,022	-0.06(-0.12%)
May 06, 2021	52.24	52.52	48.61	51.37	470,937	-0.96(-1.83%)
May 05, 2021	61.73	62.00	51.47	52.33	1,334,571	-9.06(-14.76%)
May 04, 2021	63.04	63.04	60.69	61.39	385,030	-1.67(-2.65%)
May 03, 2021	61.46	63.14	60.83	63.06	303,234	+1.92(+3.14%)
Apr 30, 2021	61.35	62.70	60.19	61.14	209,300	-0.62(-1.00%)
Apr 29, 2021	62.99	63.29	61.03	61.76	245,869	-0.97(-1.55%)
Apr 28, 2021	60.63	63.14	60.07	62.73	428,173	+2.24(+3.70%)
Apr 27, 2021	61.98	62.00	59.10	60.49	368,269	-1.45(-2.34%)
Apr 26, 2021	58.27	62.23	58.17	61.94	372,572	+3.44(+5.88%)
Apr 23, 2021	57.89	58.59	57.31	58.50	280,200	+0.73(+1.26%)
Apr 22, 2021	56.48	58.10	56.34	57.77	322,069	+1.20(+2.12%)
Apr 21, 2021	53.52	56.74	53.50	56.57	348,678	+3.19(+5.98%)
Apr 20, 2021	51.40	53.56	51.40	53.38	335,031	+1.60(+3.09%)
Apr 19, 2021	52.59	52.95	51.29	51.78	241,891	-1.19(-2.25%)
Apr 16, 2021	51.22	53.20	51.06	52.97	341,800	+1.67(+3.26%)
Apr 15, 2021	52.12	52.50	51.08	51.30	323,835	-0.35(-0.68%)
Apr 14, 2021	50.20	51.70	50.20	51.65	284,714	+1.65(+3.30%)
Apr 13, 2021	50.52	50.52	48.50	50.00	149,031	+0.47(+0.95%)
Apr 12, 2021	50.01	51.11	48.81	49.53	194,756	-0.61(-1.22%)
Apr 09, 2021	49.63	50.52	49.47	50.14	123,700	+0.37(+0.74%)
Apr 08, 2021	50.85	50.85	49.35	49.77	151,756	+0.39(+0.79%)
Apr 07, 2021	50.47	51.45	48.71	49.38	166,587	-1.28(-2.53%)
Apr 06, 2021	51.04	51.83	50.55	50.66	163,275	-0.11(-0.22%)
Apr 05, 2021	51.17	51.57	49.48	50.77	229,406	-0.33(-0.65%)
Apr 01, 2021	51.17	51.84	50.06	51.10	204,000	+0.45(+0.89%)
Mar 31, 2021	48.70	51.31	47.88	50.65	276,151	+2.33(+4.82%)
Mar 30, 2021	46.39	48.65	45.86	48.32	226,589	+2.01(+4.34%)
Mar 29, 2021	47.83	48.44	46.00	46.31	202,640	-1.47(-3.08%)
Mar 26, 2021	48.88	49.27	46.81	47.78	397,500	-1.09(-2.23%)
Mar 25, 2021	48.51	49.37	47.45	48.87	229,763	+0.06(+0.12%)
Mar 24, 2021	50.03	50.03	48.62	48.81	206,713	-1.12(-2.24%)
Mar 23, 2021	50.37	51.95	49.24	49.93	230,478	-0.61(-1.21%)
Mar 22, 2021	49.21	51.85	48.12	50.54	394,520	+1.42(+2.89%)
Mar 19, 2021	49.82	49.97	48.33	49.12	506,200	-0.22(-0.45%)
Mar 18, 2021	53.03	53.03	48.98	49.34	458,269	-3.76(-7.08%)
Mar 17, 2021	52.50	54.02	51.42	53.10	534,154	+0.56(+1.07%)
Mar 16, 2021	53.21	54.20	51.65	52.54	270,687	-0.39(-0.74%)
Mar 15, 2021	53.52	53.97	52.18	52.93	289,935	+0.07(+0.13%)
Mar 12, 2021	52.09	53.29	51.30	52.86	285,400	-0.01(-0.02%)
Mar 11, 2021	53.76	53.88	52.44	52.87	413,008	+0.33(+0.63%)
Mar 10, 2021	55.00	55.50	51.70	52.54	578,313	-1.67(-3.08%)
Mar 09, 2021	52.25	54.40	51.25	54.21	347,271	+2.80(+5.45%)
Mar 08, 2021	53.21	54.41	50.54	51.41	509,486	-1.57(-2.96%)
Mar 05, 2021	53.10	53.32	48.91	52.98	573,800	+1.05(+2.02%)
Mar 04, 2021	56.42	56.71	50.41	51.93	1,184,977	-4.46(-7.91%)
Mar 03, 2021	57.15	57.77	54.67	56.39	448,922	-1.05(-1.83%)
Mar 02, 2021	55.41	58.17	53.00	57.44	781,411	+2.14(+3.87%)

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.