Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.61	51.29	49.95	51.23	262,085	+1.05(+2.10%)
May 27, 2021	49.64	50.58	49.50	50.18	191,646	+1.22(+2.49%)
May 26, 2021	48.19	49.10	48.14	48.96	106,472	+0.82(+1.69%)
May 25, 2021	49.20	49.88	48.11	48.14	133,580	-0.96(-1.95%)
May 24, 2021	49.26	49.26	48.69	49.10	92,208	+0.09(+0.18%)
May 21, 2021	49.20	49.47	48.52	49.01	108,275	+0.42(+0.87%)
May 20, 2021	48.11	48.69	47.81	48.59	105,452	+0.34(+0.71%)
May 19, 2021	47.86	48.29	47.12	48.25	125,565	-0.45(-0.92%)
May 18, 2021	49.34	49.58	48.61	48.70	115,172	-0.84(-1.70%)
May 17, 2021	49.59	49.80	48.88	49.54	122,489	-0.62(-1.24%)
May 14, 2021	49.55	50.30	49.38	50.16	82,337	+0.99(+2.02%)
May 13, 2021	47.57	49.47	47.54	49.16	116,022	+1.51(+3.17%)
May 12, 2021	49.20	49.43	47.51	47.65	125,809	-1.68(-3.41%)
May 11, 2021	49.19	50.05	48.92	49.34	228,549	-0.83(-1.66%)
May 10, 2021	51.65	51.91	50.20	50.17	156,454	-1.15(-2.24%)
May 07, 2021	50.46	51.49	50.46	51.32	145,217	+0.44(+0.86%)
May 06, 2021	49.54	50.88	49.24	50.88	233,911	+1.49(+3.02%)
May 05, 2021	49.49	49.77	48.98	49.38	148,412	+0.06(+0.12%)
May 04, 2021	48.57	49.66	48.57	49.33	218,062	+0.05(+0.10%)
May 03, 2021	48.73	49.69	48.25	49.28	326,883	+1.56(+3.27%)
Apr 30, 2021	49.61	50.46	47.37	47.72	307,963	-1.07(-2.19%)
Apr 29, 2021	48.81	48.98	48.22	48.79	131,430	+0.38(+0.79%)
Apr 28, 2021	48.12	48.69	48.12	48.41	80,441	+0.27(+0.56%)
Apr 27, 2021	48.48	48.67	47.84	48.14	102,163	-0.27(-0.55%)
Apr 26, 2021	48.61	49.32	48.31	48.41	94,025	+0.06(+0.12%)
Apr 23, 2021	47.90	48.65	47.72	48.35	112,766	+0.71(+1.48%)
Apr 22, 2021	47.86	48.35	47.28	47.64	158,086	+0.05(+0.10%)
Apr 21, 2021	46.45	47.67	46.39	47.60	86,639	+0.98(+2.09%)
Apr 20, 2021	47.74	48.08	46.20	46.62	118,055	-1.49(-3.10%)
Apr 19, 2021	48.40	48.58	47.65	48.11	155,387	-0.42(-0.87%)
Apr 16, 2021	49.08	49.27	48.11	48.53	123,959	+0.10(+0.20%)
Apr 15, 2021	48.67	48.67	47.83	48.44	92,423	+0.06(+0.12%)
Apr 14, 2021	47.98	49.03	47.98	48.38	95,380	+0.38(+0.80%)
Apr 13, 2021	48.75	48.75	47.75	48.00	201,567	-0.99(-2.03%)
Apr 12, 2021	48.97	49.06	48.52	48.99	94,685	+0.12(+0.25%)
Apr 09, 2021	48.44	49.00	48.20	48.87	174,171	+0.48(+0.99%)
Apr 08, 2021	48.05	48.46	47.29	48.39	275,054	+0.33(+0.68%)
Apr 07, 2021	48.01	48.63	47.62	48.07	181,464	+0.00(+0.00%)
Apr 06, 2021	48.27	48.77	47.57	48.07	478,520	-0.19(-0.40%)
Apr 05, 2021	48.64	48.85	47.80	48.26	270,990	+0.38(+0.80%)
Apr 01, 2021	47.48	48.41	47.46	47.87	357,652	+0.52(+1.09%)
Mar 31, 2021	47.93	48.42	47.21	47.36	357,163	-0.49(-1.02%)
Mar 30, 2021	47.42	48.05	47.39	47.85	196,157	+0.61(+1.30%)
Mar 29, 2021	47.89	49.10	47.22	47.23	267,799	-1.06(-2.20%)
Mar 26, 2021	48.44	48.59	47.93	48.29	380,561	+0.63(+1.32%)
Mar 25, 2021	46.48	47.96	45.85	47.66	370,334	+0.69(+1.47%)
Mar 24, 2021	47.78	49.09	46.97	46.98	241,479	-0.11(-0.22%)
Mar 23, 2021	48.68	48.68	46.81	47.08	206,267	-1.92(-3.92%)
Mar 22, 2021	50.33	50.33	48.85	49.00	218,174	-1.00(-2.01%)
Mar 19, 2021	51.49	51.49	48.95	50.01	1,016,364	-1.63(-3.15%)
Mar 18, 2021	53.16	53.74	51.37	51.63	298,553	-1.58(-2.96%)
Mar 17, 2021	53.41	53.94	52.49	53.21	373,537	+0.00(+0.00%)
Mar 16, 2021	54.35	54.35	53.00	53.21	104,988	-1.46(-2.68%)
Mar 15, 2021	54.85	54.85	53.50	54.67	144,291	-0.33(-0.61%)
Mar 12, 2021	54.13	55.10	53.59	55.01	175,217	+1.27(+2.37%)
Mar 11, 2021	53.25	54.24	52.65	53.73	182,452	+0.66(+1.24%)
Mar 10, 2021	53.47	53.47	52.40	53.07	261,189	+0.54(+1.04%)
Mar 09, 2021	54.44	54.44	52.32	52.53	267,448	-1.53(-2.83%)
Mar 08, 2021	53.06	54.29	52.84	54.06	163,217	+1.45(+2.76%)
Mar 05, 2021	51.03	52.64	50.15	52.61	233,274	+2.70(+5.40%)
Mar 04, 2021	49.77	50.89	49.08	49.91	362,473	-0.05(-0.10%)
Mar 03, 2021	50.06	50.92	49.94	49.96	298,212	+0.14(+0.29%)
Mar 02, 2021	50.99	50.99	49.77	49.81	201,238	-1.32(-2.58%)

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.