Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.37	46.68	46.02	46.03	46,364	-0.15(-0.33%)
May 27, 2021	45.39	46.27	45.39	46.18	16,638	+0.78(+1.72%)
May 26, 2021	44.84	45.46	44.84	45.40	20,664	+0.80(+1.78%)
May 25, 2021	45.01	45.24	44.54	44.60	34,343	-0.03(-0.07%)
May 24, 2021	44.05	44.84	43.95	44.64	39,572	+0.94(+2.15%)
May 21, 2021	44.37	44.57	43.70	43.70	23,156	-0.26(-0.60%)
May 20, 2021	43.19	44.10	43.15	43.96	48,096	+1.21(+2.82%)
May 19, 2021	41.16	42.76	41.16	42.75	39,428	+0.24(+0.57%)
May 18, 2021	42.32	43.45	42.16	42.51	56,433	+0.40(+0.94%)
May 17, 2021	41.70	42.12	41.20	42.11	68,475	-0.24(-0.57%)
May 14, 2021	41.09	42.52	40.83	42.35	79,626	+1.50(+3.68%)
May 13, 2021	41.55	42.28	40.08	40.85	55,962	-0.11(-0.26%)
May 12, 2021	42.49	42.49	40.87	40.96	120,841	-2.46(-5.66%)
May 11, 2021	40.57	43.55	40.56	43.42	113,464	+0.59(+1.38%)
May 10, 2021	44.87	44.87	42.80	42.83	124,906	-2.41(-5.34%)
May 07, 2021	44.60	45.72	44.60	45.24	111,705	+1.11(+2.51%)
May 06, 2021	44.96	44.96	43.30	44.13	115,533	-0.97(-2.16%)
May 05, 2021	45.95	46.11	44.82	45.11	78,350	-0.44(-0.96%)
May 04, 2021	45.89	45.89	44.40	45.54	113,395	-1.09(-2.34%)
May 03, 2021	47.88	47.88	46.47	46.63	94,376	-0.93(-1.96%)
Apr 30, 2021	47.46	48.44	47.15	47.56	47,736	-0.81(-1.67%)
Apr 29, 2021	49.87	49.87	47.62	48.37	173,438	-1.26(-2.54%)
Apr 28, 2021	49.65	50.10	49.50	49.63	35,471	-0.26(-0.53%)
Apr 27, 2021	51.55	51.55	49.61	49.89	68,980	-1.34(-2.62%)
Apr 26, 2021	49.40	51.46	49.40	51.23	138,717	+2.36(+4.84%)
Apr 23, 2021	47.50	49.08	47.50	48.87	98,774	+1.89(+4.01%)
Apr 22, 2021	47.65	48.15	46.56	46.98	78,746	-0.08(-0.16%)
Apr 21, 2021	45.12	47.12	45.06	47.06	70,271	+1.85(+4.10%)
Apr 20, 2021	46.12	46.44	44.59	45.21	94,043	-0.95(-2.06%)
Apr 19, 2021	47.47	47.62	45.67	46.16	237,221	-1.69(-3.54%)
Apr 16, 2021	47.98	48.29	47.38	47.85	100,576	-0.31(-0.64%)
Apr 15, 2021	49.45	49.45	47.62	48.16	96,628	-0.35(-0.71%)
Apr 14, 2021	49.33	50.26	48.47	48.50	208,279	-0.58(-1.19%)
Apr 13, 2021	49.53	49.63	48.33	49.09	56,712	+0.02(+0.04%)
Apr 12, 2021	49.43	49.43	48.26	49.07	42,683	-0.33(-0.66%)
Apr 09, 2021	49.43	49.43	49.01	49.39	31,824	-0.29(-0.58%)
Apr 08, 2021	49.27	49.82	48.97	49.68	80,418	+1.12(+2.30%)
Apr 07, 2021	49.63	49.97	48.35	48.56	115,134	-1.16(-2.32%)
Apr 06, 2021	49.80	49.83	49.16	49.72	101,777	-0.14(-0.29%)
Apr 05, 2021	49.80	49.96	48.89	49.86	54,263	+1.03(+2.11%)
Apr 01, 2021	48.76	49.33	48.50	48.83	201,152	+0.94(+1.97%)
Mar 31, 2021	45.66	48.11	45.66	47.88	131,526	+2.94(+6.54%)
Mar 30, 2021	44.16	45.20	43.68	44.94	130,427	+0.48(+1.09%)
Mar 29, 2021	46.07	46.34	44.24	44.46	138,029	-1.74(-3.76%)
Mar 26, 2021	45.92	46.50	44.91	46.20	105,379	+0.29(+0.64%)
Mar 25, 2021	44.25	45.92	44.15	45.91	266,112	+0.24(+0.53%)
Mar 24, 2021	48.88	48.98	45.58	45.66	212,987	-2.70(-5.59%)
Mar 23, 2021	49.69	50.27	48.34	48.36	225,071	-1.47(-2.95%)
Mar 22, 2021	49.31	50.41	48.67	49.83	222,834	+1.30(+2.68%)
Mar 19, 2021	47.42	48.88	47.26	48.53	92,470	+1.11(+2.33%)
Mar 18, 2021	49.03	49.21	47.31	47.43	207,261	-3.03(-6.01%)
Mar 17, 2021	48.93	50.79	48.26	50.46	108,547	+0.54(+1.07%)
Mar 16, 2021	51.46	51.46	49.27	49.93	111,816	-0.85(-1.67%)
Mar 15, 2021	50.32	50.77	49.81	50.77	118,887	+0.56(+1.11%)
Mar 12, 2021	49.16	50.27	48.38	50.22	117,088	-0.06(-0.13%)
Mar 11, 2021	48.92	50.47	48.80	50.28	138,356	+2.89(+6.10%)
Mar 10, 2021	48.83	49.02	47.10	47.39	371,840	+0.03(+0.06%)
Mar 09, 2021	45.40	47.80	45.40	47.36	317,169	+3.83(+8.81%)
Mar 08, 2021	46.23	46.99	43.44	43.53	961,331	-2.93(-6.32%)
Mar 05, 2021	47.49	47.49	42.87	46.46	360,573	-0.58(-1.24%)
Mar 04, 2021	49.35	50.18	45.82	47.04	370,492	-3.09(-6.16%)
Mar 03, 2021	53.40	53.40	49.83	50.13	220,862	-3.19(-5.98%)
Mar 02, 2021	55.74	55.74	53.22	53.32	150,747	-1.80(-3.27%)

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.