Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.76	48.76	48.20	48.47	55,195	+0.07(+0.15%)
May 27, 2021	48.19	48.61	48.10	48.40	84,976	+0.41(+0.86%)
May 26, 2021	47.08	48.06	47.08	47.99	114,013	+0.82(+1.74%)
May 25, 2021	48.22	48.25	47.10	47.17	92,585	-1.01(-2.09%)
May 24, 2021	48.29	48.29	47.44	48.17	82,041	+0.43(+0.90%)
May 21, 2021	48.21	48.72	47.73	47.74	105,658	+0.05(+0.09%)
May 20, 2021	47.65	47.83	47.00	47.70	137,130	-0.10(-0.21%)
May 19, 2021	47.70	48.24	46.90	47.80	151,695	-1.08(-2.21%)
May 18, 2021	49.73	50.16	48.82	48.88	179,465	-0.95(-1.91%)
May 17, 2021	48.43	49.83	48.20	49.83	265,600	+1.32(+2.73%)
May 14, 2021	47.04	48.70	47.04	48.51	145,475	+2.04(+4.40%)
May 13, 2021	46.87	47.82	45.80	46.46	198,650	-1.00(-2.10%)
May 12, 2021	47.80	49.13	47.30	47.46	261,111	+0.08(+0.17%)
May 11, 2021	46.91	47.99	46.53	47.38	244,639	-0.95(-1.96%)
May 10, 2021	49.25	49.96	48.33	48.33	175,575	-0.23(-0.46%)
May 07, 2021	46.83	48.57	46.61	48.55	153,241	+1.32(+2.80%)
May 06, 2021	47.27	47.29	46.09	47.23	151,089	+0.01(+0.02%)
May 05, 2021	46.73	47.45	45.71	47.22	310,629	+1.58(+3.45%)
May 04, 2021	45.89	46.18	45.01	45.65	109,305	-0.23(-0.51%)
May 03, 2021	45.08	45.98	45.01	45.88	131,982	+1.38(+3.09%)
Apr 30, 2021	44.74	45.79	44.43	44.50	141,646	-1.05(-2.31%)
Apr 29, 2021	46.14	46.60	45.09	45.56	253,089	+0.25(+0.56%)
Apr 28, 2021	43.76	45.56	43.76	45.30	143,040	+1.83(+4.20%)
Apr 27, 2021	42.98	43.64	42.77	43.48	137,205	+0.76(+1.77%)
Apr 26, 2021	42.08	42.95	42.00	42.72	106,621	+0.59(+1.39%)
Apr 23, 2021	41.60	42.26	41.40	42.14	105,429	+0.55(+1.32%)
Apr 22, 2021	42.17	42.17	41.26	41.59	210,950	-0.41(-0.96%)
Apr 21, 2021	40.79	42.16	40.66	41.99	141,504	+0.67(+1.61%)
Apr 20, 2021	42.61	42.61	40.83	41.32	290,157	-1.65(-3.83%)
Apr 19, 2021	42.95	43.69	42.54	42.97	150,578	-0.03(-0.06%)
Apr 16, 2021	44.01	44.10	42.95	43.00	93,875	-0.66(-1.51%)
Apr 15, 2021	44.28	44.28	43.34	43.66	268,222	-0.41(-0.92%)
Apr 14, 2021	42.91	44.78	42.91	44.06	358,449	+1.69(+3.99%)
Apr 13, 2021	42.51	42.73	42.09	42.37	184,327	-0.02(-0.04%)
Apr 12, 2021	43.20	43.77	42.33	42.39	166,312	-0.59(-1.38%)
Apr 09, 2021	43.41	43.83	42.77	42.98	149,534	-0.37(-0.85%)
Apr 08, 2021	43.78	43.79	42.79	43.35	230,941	-0.79(-1.79%)
Apr 07, 2021	44.00	44.32	43.75	44.14	266,931	+0.14(+0.33%)
Apr 06, 2021	43.96	45.12	43.84	44.00	1,038,750	+0.17(+0.39%)
Apr 05, 2021	45.37	45.37	43.52	43.83	544,289	-1.80(-3.95%)
Apr 01, 2021	44.11	45.63	44.03	45.63	835,435	+1.81(+4.13%)
Mar 31, 2021	43.96	44.13	43.54	43.82	175,666	-0.22(-0.49%)
Mar 30, 2021	43.89	44.42	43.32	44.03	89,790	-0.21(-0.47%)
Mar 29, 2021	44.84	44.89	43.66	44.24	122,086	-0.99(-2.19%)
Mar 26, 2021	44.88	45.23	44.30	45.23	265,961	+1.25(+2.84%)
Mar 25, 2021	42.87	44.10	41.92	43.98	331,559	+0.46(+1.05%)
Mar 24, 2021	43.11	44.32	43.11	43.52	284,446	+1.06(+2.49%)
Mar 23, 2021	42.27	43.58	42.00	42.46	571,017	-1.00(-2.31%)
Mar 22, 2021	43.88	43.91	43.18	43.47	442,652	-0.61(-1.38%)
Mar 19, 2021	43.38	44.72	43.07	44.08	453,806	+0.64(+1.46%)
Mar 18, 2021	46.16	46.38	43.28	43.44	475,439	-2.88(-6.22%)
Mar 17, 2021	45.67	46.41	45.10	46.32	296,876	+0.39(+0.86%)
Mar 16, 2021	46.84	46.84	45.62	45.93	291,915	-1.41(-2.97%)
Mar 15, 2021	47.45	47.45	46.51	47.34	288,591	-0.22(-0.47%)
Mar 12, 2021	47.80	48.12	47.21	47.56	255,999	-0.30(-0.64%)
Mar 11, 2021	47.75	48.50	47.31	47.86	267,533	+0.64(+1.35%)
Mar 10, 2021	46.03	47.43	45.60	47.23	460,111	+1.31(+2.85%)
Mar 09, 2021	47.00	47.63	45.72	45.92	240,856	-1.10(-2.34%)
Mar 08, 2021	48.30	48.30	46.56	47.02	540,741	-0.29(-0.61%)
Mar 05, 2021	47.42	47.59	45.52	47.31	679,984	+1.76(+3.87%)
Mar 04, 2021	44.57	46.38	44.20	45.54	731,525	+1.51(+3.44%)
Mar 03, 2021	43.44	45.05	43.44	44.03	329,684	+1.02(+2.37%)
Mar 02, 2021	43.54	43.94	43.01	43.01	347,109	-0.37(-0.85%)

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.