Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.63	57.51	56.47	56.70	1,278,041	-0.16(-0.28%)
May 27, 2021	55.89	56.96	54.81	56.86	10,775,820	+1.47(+2.66%)
May 26, 2021	55.86	56.52	54.81	55.39	2,029,699	-0.51(-0.92%)
May 25, 2021	54.37	56.26	54.11	55.90	2,586,829	+1.56(+2.87%)
May 24, 2021	52.34	54.37	52.34	54.34	1,580,864	+1.79(+3.40%)
May 21, 2021	52.23	52.84	51.95	52.55	1,655,639	+0.94(+1.82%)
May 20, 2021	51.40	52.40	50.89	51.61	1,847,413	+0.21(+0.40%)
May 19, 2021	49.56	51.52	49.56	51.40	950,219	+0.34(+0.66%)
May 18, 2021	50.09	51.90	49.75	51.07	1,559,558	+1.54(+3.11%)
May 17, 2021	48.18	50.84	48.18	49.53	1,590,999	+0.14(+0.28%)
May 14, 2021	47.98	50.06	47.98	49.39	1,642,537	+1.83(+3.85%)
May 13, 2021	48.31	49.90	46.91	47.56	1,838,992	-1.20(-2.45%)
May 12, 2021	45.86	49.59	44.99	48.76	2,658,426	+3.41(+7.52%)
May 11, 2021	44.48	45.96	41.18	45.34	2,079,884	+0.25(+0.55%)
May 10, 2021	48.03	48.19	45.03	45.10	1,196,512	-2.82(-5.88%)
May 07, 2021	47.80	48.99	47.51	47.92	743,981	+0.12(+0.25%)
May 06, 2021	49.53	49.92	46.97	47.80	972,847	-1.92(-3.86%)
May 05, 2021	50.56	50.56	49.23	49.71	722,318	-0.38(-0.75%)
May 04, 2021	50.59	50.89	49.28	50.09	886,501	-1.05(-2.05%)
May 03, 2021	49.30	51.50	49.30	51.14	499,210	+0.52(+1.04%)
Apr 30, 2021	50.15	50.91	49.72	50.61	525,212	+0.27(+0.53%)
Apr 29, 2021	51.40	51.45	49.94	50.35	494,344	-0.73(-1.43%)
Apr 28, 2021	51.42	51.59	50.70	51.08	838,227	-0.19(-0.37%)
Apr 27, 2021	50.02	51.37	49.66	51.27	613,311	+0.24(+0.47%)
Apr 26, 2021	49.89	51.58	49.89	51.03	1,063,295	+0.83(+1.65%)
Apr 23, 2021	49.84	50.42	49.49	50.20	663,393	+0.38(+0.75%)
Apr 22, 2021	50.47	50.99	49.30	49.82	1,097,092	-0.53(-1.06%)
Apr 21, 2021	49.11	50.68	48.84	50.36	1,311,431	+1.22(+2.47%)
Apr 20, 2021	49.67	50.07	48.79	49.14	911,350	-0.22(-0.44%)
Apr 19, 2021	49.76	50.31	49.14	49.36	990,259	-0.71(-1.42%)
Apr 16, 2021	49.42	50.35	48.66	50.07	869,553	+0.85(+1.73%)
Apr 15, 2021	49.43	49.74	48.42	49.22	692,877	-0.08(-0.16%)
Apr 14, 2021	49.10	49.51	48.62	49.30	559,255	-0.11(-0.22%)
Apr 13, 2021	48.83	49.52	48.45	49.41	726,009	+0.11(+0.22%)
Apr 12, 2021	48.43	49.38	45.80	49.30	815,114	+0.87(+1.80%)
Apr 09, 2021	47.75	48.90	47.46	48.43	610,690	+0.01(+0.02%)
Apr 08, 2021	47.45	48.83	47.34	48.42	798,705	+0.81(+1.70%)
Apr 07, 2021	47.47	48.22	46.50	47.61	356,710	+0.05(+0.10%)
Apr 06, 2021	47.71	48.61	47.44	47.56	611,901	+0.21(+0.44%)
Apr 05, 2021	47.65	48.32	46.70	47.35	610,686	-0.04(-0.08%)
Apr 01, 2021	46.52	47.93	45.75	47.39	744,421	+1.00(+2.15%)
Mar 31, 2021	45.21	47.93	44.56	46.39	938,521	+1.59(+3.55%)
Mar 30, 2021	43.91	45.03	43.74	44.80	557,039	+0.72(+1.64%)
Mar 29, 2021	43.96	45.47	43.10	44.08	405,134	+0.06(+0.13%)
Mar 26, 2021	43.96	44.52	42.74	44.02	286,277	+0.12(+0.27%)
Mar 25, 2021	41.21	44.48	41.02	43.90	768,325	+1.81(+4.30%)
Mar 24, 2021	42.79	43.54	41.68	42.09	488,326	-0.41(-0.95%)
Mar 23, 2021	43.17	44.12	41.82	42.50	463,857	-0.91(-2.10%)
Mar 22, 2021	39.81	43.51	38.19	43.41	1,087,682	+1.87(+4.50%)
Mar 19, 2021	41.68	42.88	40.87	41.54	773,554	-0.60(-1.43%)
Mar 18, 2021	42.90	43.35	40.16	42.14	581,828	-1.22(-2.80%)
Mar 17, 2021	43.17	44.53	42.21	43.36	673,988	-0.30(-0.68%)
Mar 16, 2021	45.46	45.97	43.03	43.65	837,277	-1.81(-3.98%)
Mar 15, 2021	46.29	46.43	44.75	45.46	551,950	-0.83(-1.79%)
Mar 12, 2021	44.48	46.58	44.32	46.29	510,847	+2.01(+4.53%)
Mar 11, 2021	44.59	45.84	44.26	44.29	862,210	+0.04(+0.09%)
Mar 10, 2021	43.80	44.68	43.20	44.25	574,143	+1.37(+3.21%)
Mar 09, 2021	43.31	43.98	41.52	42.87	635,925	+0.44(+1.05%)
Mar 08, 2021	46.11	47.42	41.75	42.43	716,172	-4.17(-8.95%)
Mar 05, 2021	45.96	47.33	43.90	46.60	487,314	+1.13(+2.48%)
Mar 04, 2021	45.77	47.12	44.25	45.47	942,319	-0.14(-0.30%)
Mar 03, 2021	45.89	46.95	44.37	45.61	655,131	+0.20(+0.44%)
Mar 02, 2021	44.11	46.38	43.49	45.41	708,124	+1.45(+3.30%)

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.