Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.67	51.67	49.86	50.65	412,213	-0.99(-1.92%)
May 27, 2021	53.42	53.51	51.56	51.64	536,764	-0.40(-0.77%)
May 26, 2021	46.90	52.27	46.45	52.04	1,309,560	+8.26(+18.87%)
May 25, 2021	42.68	44.86	42.68	43.78	564,926	+1.33(+3.13%)
May 24, 2021	42.48	43.16	41.87	42.45	311,990	+0.41(+0.98%)
May 21, 2021	42.25	42.91	41.88	42.04	348,432	+0.48(+1.15%)
May 20, 2021	41.11	41.93	41.00	41.56	252,846	+0.53(+1.29%)
May 19, 2021	39.34	41.06	38.96	41.03	571,073	+0.76(+1.89%)
May 18, 2021	41.47	41.47	40.21	40.27	236,118	-1.15(-2.78%)
May 17, 2021	41.74	41.74	40.48	41.42	161,071	-0.68(-1.62%)
May 14, 2021	42.01	42.18	41.02	42.10	284,360	+0.72(+1.74%)
May 13, 2021	39.80	41.69	39.75	41.38	493,683	+1.85(+4.68%)
May 12, 2021	41.02	41.20	39.12	39.53	485,536	-2.00(-4.82%)
May 11, 2021	42.17	42.33	41.16	41.53	299,086	-1.48(-3.44%)
May 10, 2021	44.50	44.83	42.87	43.01	297,069	-1.68(-3.76%)
May 07, 2021	43.66	45.09	43.13	44.69	316,539	+1.04(+2.38%)
May 06, 2021	43.70	43.86	42.80	43.65	316,736	+0.24(+0.55%)
May 05, 2021	43.99	44.63	43.19	43.41	308,379	-0.86(-1.94%)
May 04, 2021	44.62	44.84	43.88	44.27	331,303	-0.82(-1.82%)
May 03, 2021	45.03	45.33	44.49	45.09	242,285	+0.66(+1.49%)
Apr 30, 2021	44.81	45.06	43.86	44.43	236,600	-1.19(-2.61%)
Apr 29, 2021	45.31	45.95	44.83	45.62	264,527	+0.98(+2.20%)
Apr 28, 2021	44.87	44.93	43.94	44.64	227,755	-0.39(-0.87%)
Apr 27, 2021	45.50	46.30	45.01	45.03	243,473	-0.32(-0.71%)
Apr 26, 2021	45.15	45.64	44.85	45.35	289,687	+0.75(+1.68%)
Apr 23, 2021	44.41	45.36	44.17	44.60	373,200	-0.03(-0.07%)
Apr 22, 2021	44.64	45.37	44.08	44.63	344,023	-0.02(-0.04%)
Apr 21, 2021	44.64	45.16	44.03	44.65	253,263	+0.65(+1.48%)
Apr 20, 2021	45.62	45.75	43.50	44.00	404,203	-1.63(-3.57%)
Apr 19, 2021	46.58	46.95	45.45	45.63	414,687	-1.16(-2.48%)
Apr 16, 2021	45.81	47.03	45.57	46.79	309,700	+1.45(+3.20%)
Apr 15, 2021	46.39	47.36	45.24	45.34	562,492	-0.53(-1.16%)
Apr 14, 2021	45.85	46.48	44.93	45.87	225,158	-0.02(-0.04%)
Apr 13, 2021	46.51	46.63	45.05	45.89	300,118	-0.74(-1.59%)
Apr 12, 2021	46.47	46.82	45.61	46.63	253,764	+0.35(+0.76%)
Apr 09, 2021	45.73	46.72	45.17	46.28	372,300	+0.68(+1.49%)
Apr 08, 2021	46.43	46.43	44.88	45.60	392,729	-0.56(-1.21%)
Apr 07, 2021	47.29	47.29	45.86	46.16	276,783	-1.12(-2.37%)
Apr 06, 2021	47.12	47.74	46.94	47.28	317,068	-0.07(-0.15%)
Apr 05, 2021	47.91	47.91	45.68	47.35	377,734	-0.07(-0.15%)
Apr 01, 2021	45.79	47.86	45.58	47.42	449,700	+2.16(+4.77%)
Mar 31, 2021	44.37	45.51	43.98	45.26	342,577	+1.26(+2.86%)
Mar 30, 2021	43.44	44.35	43.10	44.00	426,439	+0.37(+0.85%)
Mar 29, 2021	45.28	45.53	43.29	43.63	419,278	-1.71(-3.77%)
Mar 26, 2021	44.29	45.53	43.82	45.34	296,800	+1.38(+3.14%)
Mar 25, 2021	41.19	44.01	40.85	43.96	310,424	+2.06(+4.92%)
Mar 24, 2021	43.50	44.57	41.69	41.90	550,921	-0.76(-1.78%)
Mar 23, 2021	44.25	44.85	42.01	42.66	401,537	-2.12(-4.73%)
Mar 22, 2021	45.58	46.29	44.60	44.78	323,042	-0.64(-1.41%)
Mar 19, 2021	43.29	45.65	43.28	45.42	795,600	+2.14(+4.94%)
Mar 18, 2021	45.12	45.47	42.97	43.28	497,080	-2.61(-5.69%)
Mar 17, 2021	44.53	46.03	43.58	45.89	327,712	+1.30(+2.92%)
Mar 16, 2021	44.94	45.49	44.08	44.59	349,985	-0.07(-0.16%)
Mar 15, 2021	43.62	44.70	43.29	44.66	486,466	+0.80(+1.82%)
Mar 12, 2021	44.37	44.98	43.73	43.86	381,200	-1.14(-2.53%)
Mar 11, 2021	46.23	46.64	44.68	45.00	414,714	-0.57(-1.25%)
Mar 10, 2021	44.79	46.43	44.25	45.57	511,940	+1.48(+3.36%)
Mar 09, 2021	44.72	44.87	43.57	44.09	334,534	+0.14(+0.32%)
Mar 08, 2021	44.89	45.99	43.53	43.95	440,652	-0.92(-2.05%)
Mar 05, 2021	44.21	44.97	42.17	44.87	876,000	+1.67(+3.87%)
Mar 04, 2021	43.58	44.29	41.97	43.20	1,002,190	-0.46(-1.05%)
Mar 03, 2021	45.52	45.86	43.38	43.66	675,940	-2.16(-4.71%)
Mar 02, 2021	46.65	47.28	45.82	45.82	937,500	-1.10(-2.34%)

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.