Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.16	52.66	51.62	52.34	218,230	+0.39(+0.76%)
May 27, 2021	50.96	52.04	50.88	51.94	288,374	+1.50(+2.98%)
May 26, 2021	49.55	50.47	49.29	50.44	122,056	+1.11(+2.24%)
May 25, 2021	50.87	51.19	49.25	49.33	318,026	-1.10(-2.17%)
May 24, 2021	49.98	50.52	49.21	50.43	143,779	+0.45(+0.91%)
May 21, 2021	50.34	50.47	49.67	49.98	163,335	+0.09(+0.18%)
May 20, 2021	49.57	50.13	48.56	49.89	144,153	+0.37(+0.74%)
May 19, 2021	49.02	49.62	47.32	49.52	171,569	-0.16(-0.32%)
May 18, 2021	49.74	51.20	49.67	49.68	235,287	+0.14(+0.28%)
May 17, 2021	49.36	49.64	48.92	49.54	113,533	+0.18(+0.36%)
May 14, 2021	49.51	49.70	49.06	49.36	190,780	+0.05(+0.10%)
May 13, 2021	47.41	49.45	47.39	49.31	130,932	+1.70(+3.57%)
May 12, 2021	49.12	49.62	47.57	47.62	105,313	-1.34(-2.74%)
May 11, 2021	47.79	49.29	47.22	48.96	115,695	+0.28(+0.57%)
May 10, 2021	49.52	49.86	48.53	48.68	232,710	-0.89(-1.79%)
May 07, 2021	49.05	49.65	49.05	49.57	98,898	+0.05(+0.10%)
May 06, 2021	49.26	49.80	48.65	49.52	348,925	+0.10(+0.20%)
May 05, 2021	48.97	49.90	48.53	49.42	180,496	+0.68(+1.40%)
May 04, 2021	48.01	49.05	47.25	48.74	215,975	+0.37(+0.76%)
May 03, 2021	49.22	49.74	48.21	48.38	291,758	-0.26(-0.53%)
Apr 30, 2021	48.52	49.41	48.31	48.63	254,942	-0.47(-0.97%)
Apr 29, 2021	50.37	50.37	48.47	49.11	413,856	-0.43(-0.88%)
Apr 28, 2021	46.32	50.37	46.30	49.54	565,712	+3.64(+7.94%)
Apr 27, 2021	44.75	46.07	44.27	45.90	282,265	+0.99(+2.20%)
Apr 26, 2021	45.41	45.90	44.25	44.91	168,136	-0.36(-0.79%)
Apr 23, 2021	44.65	45.71	44.02	45.27	169,860	+0.74(+1.66%)
Apr 22, 2021	44.65	45.56	43.97	44.53	148,271	-0.20(-0.44%)
Apr 21, 2021	43.08	44.82	43.08	44.72	126,553	+1.34(+3.10%)
Apr 20, 2021	44.87	45.66	43.15	43.38	134,021	-1.57(-3.49%)
Apr 19, 2021	44.51	45.72	44.51	44.95	97,359	-0.83(-1.81%)
Apr 16, 2021	45.12	46.11	44.94	45.78	91,058	+1.14(+2.54%)
Apr 15, 2021	44.55	44.92	43.48	44.64	121,669	+0.01(+0.02%)
Apr 14, 2021	44.71	45.89	44.04	44.63	231,903	+0.14(+0.31%)
Apr 13, 2021	46.36	46.36	44.40	44.50	247,373	-1.82(-3.92%)
Apr 12, 2021	46.50	46.69	46.17	46.31	140,629	-0.08(-0.17%)
Apr 09, 2021	46.56	46.56	45.85	46.39	73,434	+0.43(+0.95%)
Apr 08, 2021	46.06	46.28	45.22	45.96	232,883	-0.11(-0.24%)
Apr 07, 2021	46.37	46.78	45.76	46.07	106,641	-0.19(-0.41%)
Apr 06, 2021	46.61	47.23	46.21	46.25	157,958	-0.27(-0.57%)
Apr 05, 2021	46.39	46.65	45.86	46.52	178,445	+0.76(+1.66%)
Apr 01, 2021	44.50	45.97	44.50	45.76	119,216	+1.03(+2.30%)
Mar 31, 2021	44.78	45.46	44.46	44.73	215,490	-0.25(-0.55%)
Mar 30, 2021	44.46	45.39	44.27	44.98	119,849	+1.04(+2.36%)
Mar 29, 2021	44.94	45.90	43.65	43.94	155,509	-1.59(-3.49%)
Mar 26, 2021	45.16	46.00	44.35	45.53	217,668	+1.22(+2.76%)
Mar 25, 2021	43.30	44.67	42.47	44.31	140,053	+0.83(+1.91%)
Mar 24, 2021	44.86	46.37	43.28	43.48	127,959	-0.90(-2.02%)
Mar 23, 2021	45.98	46.14	43.95	44.38	235,470	-2.10(-4.52%)
Mar 22, 2021	48.03	48.15	45.75	46.48	309,622	-1.79(-3.70%)
Mar 19, 2021	46.50	48.27	45.56	48.27	1,111,436	+1.77(+3.80%)
Mar 18, 2021	46.08	47.39	46.05	46.50	295,538	+0.66(+1.44%)
Mar 17, 2021	45.08	45.99	44.99	45.84	210,111	+1.08(+2.40%)
Mar 16, 2021	45.89	46.01	44.24	44.76	222,841	-1.15(-2.49%)
Mar 15, 2021	46.41	46.41	45.09	45.91	212,444	-0.68(-1.46%)
Mar 12, 2021	45.59	47.05	45.42	46.59	292,115	+1.19(+2.63%)
Mar 11, 2021	45.95	46.48	44.92	45.40	265,581	-0.70(-1.52%)
Mar 10, 2021	45.70	46.73	45.45	46.10	218,639	+0.39(+0.86%)
Mar 09, 2021	46.10	46.54	44.79	45.70	149,069	-0.22(-0.47%)
Mar 08, 2021	45.37	46.36	45.15	45.92	199,175	+1.34(+3.01%)
Mar 05, 2021	44.78	45.27	43.46	44.58	260,793	+0.36(+0.80%)
Mar 04, 2021	44.25	45.59	43.13	44.22	225,497	-0.05(-0.11%)
Mar 03, 2021	43.81	45.84	43.81	44.27	194,672	+0.78(+1.79%)
Mar 02, 2021	44.52	44.94	43.44	43.49	125,393	-1.05(-2.35%)

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.