Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.24	53.73	52.01	53.43	24,063	+0.00(+0.00%)
May 27, 2021	51.36	53.70	51.36	53.43	22,281	+1.28(+2.45%)
May 26, 2021	51.00	52.31	50.93	52.15	16,312	+1.04(+2.03%)
May 25, 2021	52.99	53.73	51.11	51.11	39,601	-1.35(-2.57%)
May 24, 2021	54.61	54.61	52.38	52.46	14,681	-1.74(-3.21%)
May 21, 2021	53.45	54.61	52.38	54.20	15,574	+1.48(+2.81%)
May 20, 2021	51.20	52.93	51.20	52.72	23,587	+1.11(+2.15%)
May 19, 2021	51.51	51.82	50.62	51.61	17,459	-1.55(-2.92%)
May 18, 2021	54.00	54.43	53.02	53.16	15,112	-0.63(-1.17%)
May 17, 2021	52.86	54.19	51.63	53.79	12,270	+0.49(+0.92%)
May 14, 2021	52.72	53.72	52.21	53.30	11,306	+1.04(+1.99%)
May 13, 2021	50.00	52.26	50.00	52.26	77,973	+2.24(+4.48%)
May 12, 2021	51.80	53.00	49.75	50.02	19,346	-1.73(-3.34%)
May 11, 2021	50.86	52.52	49.09	51.75	33,983	+0.26(+0.50%)
May 10, 2021	53.02	54.35	51.49	51.49	17,286	-1.81(-3.40%)
May 07, 2021	52.17	53.30	50.59	53.30	20,266	+0.52(+0.99%)
May 06, 2021	53.61	54.36	52.00	52.78	13,272	-0.83(-1.55%)
May 05, 2021	52.80	53.61	52.80	53.61	10,073	+0.65(+1.23%)
May 04, 2021	51.66	52.96	46.49	52.96	22,470	+1.12(+2.16%)
May 03, 2021	49.91	52.27	49.85	51.84	33,589	+0.34(+0.66%)
Apr 30, 2021	50.72	52.10	50.71	51.50	41,600	+0.22(+0.43%)
Apr 29, 2021	51.51	52.47	50.63	51.28	10,961	+0.28(+0.55%)
Apr 28, 2021	51.14	51.30	49.79	51.00	17,219	+0.31(+0.61%)
Apr 27, 2021	49.81	51.46	47.48	50.69	53,264	+1.31(+2.65%)
Apr 26, 2021	50.43	50.43	49.14	49.38	24,499	-0.49(-0.98%)
Apr 23, 2021	50.02	50.53	49.63	49.87	21,200	+0.55(+1.12%)
Apr 22, 2021	50.12	50.12	49.10	49.32	14,459	-0.76(-1.52%)
Apr 21, 2021	49.83	50.24	49.40	50.08	15,087	+0.65(+1.31%)
Apr 20, 2021	50.54	50.92	45.74	49.43	37,764	-1.57(-3.08%)
Apr 19, 2021	50.22	52.29	49.45	51.00	42,092	+0.94(+1.88%)
Apr 16, 2021	49.77	50.90	49.77	50.06	18,300	+0.34(+0.68%)
Apr 15, 2021	50.15	50.15	48.69	49.72	20,305	-0.10(-0.20%)
Apr 14, 2021	49.15	50.25	49.00	49.82	28,612	+0.66(+1.34%)
Apr 13, 2021	49.19	49.74	48.13	49.16	29,187	-0.14(-0.28%)
Apr 12, 2021	48.97	49.55	48.95	49.30	16,804	+0.83(+1.71%)
Apr 09, 2021	48.32	49.49	47.70	48.47	18,100	+0.24(+0.50%)
Apr 08, 2021	47.52	48.23	47.18	48.23	9,298	+0.58(+1.22%)
Apr 07, 2021	48.89	49.33	46.99	47.65	31,676	-0.93(-1.91%)
Apr 06, 2021	49.29	50.72	48.10	48.58	30,679	-0.50(-1.02%)
Apr 05, 2021	48.14	50.62	47.89	49.08	46,419	+1.47(+3.09%)
Apr 01, 2021	46.57	48.15	46.30	47.61	17,600	+0.73(+1.56%)
Mar 31, 2021	46.00	48.16	45.72	46.88	46,007	+0.20(+0.43%)
Mar 30, 2021	47.15	47.62	45.66	46.68	15,945	+0.30(+0.65%)
Mar 29, 2021	46.16	47.02	45.93	46.38	22,431	-1.22(-2.56%)
Mar 26, 2021	47.13	48.85	47.13	47.60	11,300	+0.95(+2.04%)
Mar 25, 2021	45.72	47.13	43.51	46.65	41,479	+0.78(+1.70%)
Mar 24, 2021	46.86	48.62	45.87	45.87	28,325	-0.52(-1.12%)
Mar 23, 2021	49.48	50.60	46.18	46.39	46,605	-3.61(-7.22%)
Mar 22, 2021	50.15	52.78	49.21	50.00	44,486	-0.07(-0.14%)
Mar 19, 2021	50.86	54.00	49.41	50.07	97,700	-0.70(-1.38%)
Mar 18, 2021	52.18	52.80	50.34	50.77	30,914	-0.74(-1.44%)
Mar 17, 2021	52.26	53.67	51.24	51.51	44,828	-0.85(-1.62%)
Mar 16, 2021	52.17	52.78	51.00	52.36	47,884	-0.80(-1.50%)
Mar 15, 2021	54.09	54.09	52.85	53.16	36,779	-0.93(-1.72%)
Mar 12, 2021	53.10	56.42	52.39	54.09	74,600	+1.10(+2.08%)
Mar 11, 2021	51.72	53.10	51.72	52.99	28,031	+0.99(+1.90%)
Mar 10, 2021	50.15	52.11	48.96	52.00	33,784	+1.10(+2.16%)
Mar 09, 2021	50.00	51.50	47.80	50.90	41,315	+0.70(+1.39%)
Mar 08, 2021	47.03	50.78	47.03	50.20	62,014	+3.10(+6.58%)
Mar 05, 2021	46.83	47.83	46.16	47.10	50,600	+1.15(+2.50%)
Mar 04, 2021	46.03	47.81	45.04	45.95	51,498	-0.05(-0.11%)
Mar 03, 2021	45.02	46.50	45.00	46.00	27,145	+1.58(+3.56%)
Mar 02, 2021	44.23	44.84	44.05	44.42	31,099	+0.37(+0.84%)

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.