Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.42	46.65	45.40	46.36	1,027,747	+0.14(+0.31%)
May 27, 2021	46.70	47.27	45.86	46.22	779,440	-1.49(-3.12%)
May 26, 2021	50.02	50.02	47.57	47.71	1,456,003	-2.88(-5.70%)
May 25, 2021	48.62	50.67	47.68	50.59	778,653	+1.39(+2.83%)
May 24, 2021	49.44	50.16	48.53	49.20	625,270	-0.96(-1.92%)
May 21, 2021	49.34	50.54	48.53	50.16	911,601	-0.48(-0.95%)
May 20, 2021	51.41	52.76	50.26	50.64	892,108	-0.96(-1.86%)
May 19, 2021	52.95	54.34	51.55	51.60	1,836,237	+1.15(+2.29%)
May 18, 2021	49.30	50.57	48.09	50.45	916,459	+1.15(+2.34%)
May 17, 2021	50.45	51.65	49.30	49.30	1,022,976	-0.24(-0.49%)
May 14, 2021	51.84	52.61	49.34	49.54	1,195,208	-3.89(-7.28%)
May 13, 2021	55.49	56.65	52.13	53.43	1,506,817	-3.12(-5.52%)
May 12, 2021	52.85	56.79	51.75	56.55	1,790,245	+5.00(+9.69%)
May 11, 2021	54.48	54.73	50.59	51.55	1,910,716	+0.48(+0.94%)
May 10, 2021	47.66	51.11	47.36	51.07	1,058,281	+3.60(+7.59%)
May 07, 2021	49.25	49.63	47.14	47.47	903,043	-1.78(-3.61%)
May 06, 2021	49.39	51.99	49.20	49.25	1,116,435	-0.24(-0.49%)
May 05, 2021	48.38	50.20	48.09	49.49	986,068	+0.58(+1.18%)
May 04, 2021	48.14	50.35	47.90	48.91	1,459,940	+1.73(+3.67%)
May 03, 2021	46.51	47.95	46.36	47.18	872,423	-0.82(-1.70%)
Apr 30, 2021	47.42	48.38	46.17	48.00	1,197,194	+2.02(+4.39%)
Apr 29, 2021	44.40	47.35	44.30	45.98	1,223,004	+0.43(+0.95%)
Apr 28, 2021	45.98	46.61	45.16	45.55	891,650	-0.19(-0.42%)
Apr 27, 2021	45.64	46.36	45.26	45.74	879,027	-0.29(-0.63%)
Apr 26, 2021	46.75	46.89	45.69	46.03	941,170	-1.54(-3.23%)
Apr 23, 2021	49.49	50.02	46.91	47.57	1,216,904	-2.69(-5.35%)
Apr 22, 2021	49.30	50.93	47.85	50.26	1,883,417	+0.58(+1.16%)
Apr 21, 2021	53.81	54.87	49.68	49.68	1,151,226	-3.80(-7.10%)
Apr 20, 2021	51.12	55.01	50.74	53.48	1,323,118	+2.98(+5.90%)
Apr 19, 2021	49.34	51.70	48.96	50.50	784,514	+1.92(+3.96%)
Apr 16, 2021	48.14	49.73	48.05	48.58	735,578	-0.34(-0.69%)
Apr 15, 2021	48.38	50.26	48.38	48.91	627,558	-0.62(-1.26%)
Apr 14, 2021	50.54	50.59	47.71	49.54	981,475	-1.49(-2.92%)
Apr 13, 2021	50.79	52.61	50.06	51.03	580,972	+0.38(+0.76%)
Apr 12, 2021	50.06	51.55	49.87	50.64	587,813	+0.58(+1.15%)
Apr 09, 2021	50.26	51.03	49.77	50.06	482,449	-0.05(-0.10%)
Apr 08, 2021	50.59	52.32	49.92	50.11	713,396	-1.44(-2.80%)
Apr 07, 2021	49.06	51.94	49.06	51.55	1,018,139	+2.45(+4.99%)
Apr 06, 2021	48.67	49.34	47.57	49.10	718,853	+0.48(+0.99%)
Apr 05, 2021	47.61	49.54	47.61	48.62	873,397	-0.77(-1.56%)
Apr 01, 2021	50.45	50.64	49.39	49.39	943,523	-2.07(-4.01%)
Mar 31, 2021	52.71	52.76	50.35	51.46	1,205,106	-2.07(-3.86%)
Mar 30, 2021	56.60	57.46	53.09	53.52	1,457,754	-2.98(-5.27%)
Mar 29, 2021	53.19	56.69	51.84	56.50	1,979,945	+4.37(+8.39%)
Mar 26, 2021	53.28	55.61	51.99	52.13	1,836,470	-2.93(-5.32%)
Mar 25, 2021	61.26	62.32	54.34	55.06	2,306,083	-4.13(-6.98%)
Mar 24, 2021	53.24	59.19	52.18	59.19	1,979,994	+3.84(+6.94%)
Mar 23, 2021	51.36	56.12	50.93	55.35	1,573,479	+5.38(+10.77%)
Mar 22, 2021	48.38	50.69	48.14	49.97	1,093,176	+1.11(+2.26%)
Mar 19, 2021	50.45	51.55	47.81	48.86	1,674,481	-1.11(-2.21%)
Mar 18, 2021	46.80	50.40	45.50	49.97	1,666,152	+4.18(+9.13%)
Mar 17, 2021	47.90	48.86	45.55	45.79	1,229,217	-1.15(-2.46%)
Mar 16, 2021	44.92	47.76	44.92	46.94	1,256,154	+2.26(+5.05%)
Mar 15, 2021	45.31	46.17	44.68	44.68	872,377	-0.34(-0.75%)
Mar 12, 2021	46.22	46.51	44.92	45.02	1,430,197	-1.11(-2.40%)
Mar 11, 2021	47.71	48.29	46.03	46.12	985,754	-3.12(-6.34%)
Mar 10, 2021	50.50	50.74	48.09	49.25	1,817,576	-2.88(-5.53%)
Mar 09, 2021	52.66	53.86	50.79	52.13	1,889,599	-3.32(-5.98%)
Mar 08, 2021	55.06	56.41	52.85	55.45	2,103,579	-1.01(-1.79%)
Mar 05, 2021	57.08	65.25	55.97	56.45	3,455,026	-3.70(-6.15%)
Mar 04, 2021	56.17	62.99	54.48	60.15	3,732,561	+4.56(+8.21%)
Mar 03, 2021	53.28	55.59	51.94	55.59	2,336,295	+1.78(+3.30%)
Mar 02, 2021	51.03	53.91	50.93	53.81	1,147,117	+2.98(+5.86%)

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.