Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.27	50.93	48.78	50.14	87,693	-0.10(-0.20%)
May 27, 2021	48.68	50.36	48.43	50.24	252,106	+2.27(+4.73%)
May 26, 2021	49.75	50.20	47.80	47.97	143,987	-1.03(-2.10%)
May 25, 2021	49.24	50.49	48.89	49.00	139,288	-0.21(-0.43%)
May 24, 2021	48.07	49.49	47.53	49.21	139,621	+1.32(+2.76%)
May 21, 2021	47.90	48.62	47.12	47.89	88,989	+0.97(+2.07%)
May 20, 2021	50.25	50.79	46.71	46.92	123,355	-3.16(-6.31%)
May 19, 2021	49.49	50.16	48.19	50.08	168,753	-0.30(-0.60%)
May 18, 2021	51.78	52.85	50.17	50.38	123,015	-1.12(-2.17%)
May 17, 2021	52.49	52.49	51.04	51.50	111,423	-0.05(-0.10%)
May 14, 2021	51.27	53.54	50.44	51.55	127,433	+1.48(+2.96%)
May 13, 2021	52.92	54.04	46.06	50.07	491,144	-4.01(-7.41%)
May 12, 2021	54.04	54.97	53.07	54.08	156,392	-1.05(-1.90%)
May 11, 2021	53.01	55.58	52.68	55.13	123,508	+0.09(+0.16%)
May 10, 2021	57.29	57.66	54.95	55.04	118,320	-2.24(-3.91%)
May 07, 2021	56.47	58.15	56.22	57.28	65,033	+1.38(+2.47%)
May 06, 2021	57.08	57.38	55.19	55.90	86,034	-1.13(-1.98%)
May 05, 2021	57.35	58.23	56.27	57.03	122,064	-0.48(-0.83%)
May 04, 2021	57.40	58.00	52.27	57.51	212,769	+0.02(+0.03%)
May 03, 2021	54.59	57.78	54.59	57.49	172,428	+3.28(+6.05%)
Apr 30, 2021	53.57	55.51	53.09	54.21	143,100	-0.75(-1.36%)
Apr 29, 2021	53.91	55.45	53.15	54.96	173,569	+1.54(+2.88%)
Apr 28, 2021	54.03	54.97	52.98	53.42	108,778	-0.57(-1.06%)
Apr 27, 2021	54.52	55.24	52.69	53.99	98,183	-0.18(-0.33%)
Apr 26, 2021	52.00	54.77	52.00	54.17	145,269	+1.61(+3.06%)
Apr 23, 2021	57.00	57.00	52.40	52.56	163,200	-4.06(-7.17%)
Apr 22, 2021	54.22	57.05	54.22	56.62	112,578	+2.44(+4.50%)
Apr 21, 2021	51.38	54.23	51.38	54.18	120,624	+2.08(+3.99%)
Apr 20, 2021	52.27	52.92	50.72	52.10	324,008	-0.06(-0.12%)
Apr 19, 2021	55.29	55.80	51.77	52.16	151,408	-4.37(-7.73%)
Apr 16, 2021	57.20	57.99	54.93	56.53	432,300	+0.03(+0.05%)
Apr 15, 2021	54.64	57.59	52.51	56.50	211,527	+3.09(+5.79%)
Apr 14, 2021	57.26	57.94	51.30	53.41	378,619	-3.58(-6.28%)
Apr 13, 2021	52.54	58.80	51.84	56.99	236,898	+4.11(+7.77%)
Apr 12, 2021	52.37	53.65	51.60	52.88	326,663	+0.51(+0.97%)
Apr 09, 2021	53.41	54.03	52.08	52.37	141,100	-1.32(-2.46%)
Apr 08, 2021	55.89	56.20	52.92	53.69	246,873	-1.92(-3.45%)
Apr 07, 2021	57.27	57.93	54.88	55.61	149,077	-1.76(-3.07%)
Apr 06, 2021	57.93	59.62	56.32	57.37	249,426	+0.09(+0.16%)
Apr 05, 2021	54.01	57.38	53.65	57.28	287,277	+2.93(+5.39%)
Apr 01, 2021	50.60	55.09	49.66	54.35	583,500	+4.16(+8.29%)
Mar 31, 2021	46.87	50.60	46.05	50.19	340,913	+3.30(+7.04%)
Mar 30, 2021	43.31	47.98	42.76	46.89	366,871	+3.10(+7.08%)
Mar 29, 2021	44.09	44.39	42.98	43.79	323,282	-0.50(-1.13%)
Mar 26, 2021	42.63	44.29	41.72	44.29	205,900	+1.55(+3.63%)
Mar 25, 2021	45.52	46.04	41.10	42.74	321,373	+3.11(+7.85%)
Mar 24, 2021	40.33	42.43	39.38	39.63	146,029	-0.64(-1.59%)
Mar 23, 2021	44.89	46.13	39.89	40.27	210,806	-5.35(-11.73%)
Mar 22, 2021	47.01	47.50	45.25	45.62	214,029	-1.38(-2.94%)
Mar 19, 2021	48.58	49.96	46.37	47.00	1,725,100	-0.72(-1.51%)
Mar 18, 2021	49.37	49.70	46.89	47.72	207,199	-2.06(-4.14%)
Mar 17, 2021	48.26	50.05	46.86	49.78	206,640	+0.78(+1.59%)
Mar 16, 2021	49.01	50.44	47.78	49.00	181,631	+0.04(+0.08%)
Mar 15, 2021	45.26	49.81	45.14	48.96	239,824	+4.26(+9.53%)
Mar 12, 2021	45.81	46.35	44.62	44.70	204,900	-1.31(-2.85%)
Mar 11, 2021	44.15	47.62	43.60	46.01	180,916	+2.27(+5.19%)
Mar 10, 2021	41.93	44.48	41.57	43.74	200,294	+2.73(+6.66%)
Mar 09, 2021	39.74	42.05	39.63	41.01	175,875	+2.08(+5.34%)
Mar 08, 2021	41.17	41.43	38.77	38.93	142,210	-1.98(-4.84%)
Mar 05, 2021	44.25	44.25	36.70	40.91	341,500	-3.06(-6.96%)
Mar 04, 2021	47.31	49.53	42.91	43.97	360,225	-3.48(-7.33%)
Mar 03, 2021	46.76	48.19	44.70	47.45	167,199	-0.38(-0.79%)
Mar 02, 2021	47.74	49.11	46.89	47.83	149,022	+0.37(+0.78%)

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.