Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.36	49.32	47.64	47.64	36,240	+0.24(+0.51%)
May 27, 2021	46.68	48.72	46.56	47.40	108,595	+0.96(+2.07%)
May 26, 2021	45.96	46.68	45.48	46.44	35,464	+0.84(+1.84%)
May 25, 2021	46.56	46.90	45.60	45.60	72,149	-0.96(-2.06%)
May 24, 2021	48.60	48.60	46.44	46.56	78,430	-2.04(-4.20%)
May 21, 2021	48.84	49.44	48.48	48.60	67,011	+0.24(+0.50%)
May 20, 2021	48.24	48.96	47.28	48.36	36,497	+0.24(+0.50%)
May 19, 2021	48.36	49.50	47.76	48.12	33,612	-0.72(-1.47%)
May 18, 2021	48.00	49.80	47.34	48.84	59,805	+1.08(+2.26%)
May 17, 2021	47.64	48.24	46.98	47.76	29,984	+0.24(+0.51%)
May 14, 2021	47.04	48.36	46.26	47.52	54,199	+0.84(+1.80%)
May 13, 2021	48.12	49.14	46.02	46.68	55,498	-1.32(-2.75%)
May 12, 2021	46.80	49.80	46.81	48.00	70,397	+0.36(+0.76%)
May 11, 2021	45.96	48.24	45.72	47.64	56,873	+0.84(+1.79%)
May 10, 2021	48.84	48.84	46.80	46.80	49,463	-1.92(-3.94%)
May 07, 2021	47.52	48.84	46.80	48.72	50,731	+1.68(+3.57%)
May 06, 2021	48.60	48.60	46.08	47.04	83,483	-1.56(-3.21%)
May 05, 2021	48.72	48.96	48.00	48.60	46,998	-0.12(-0.25%)
May 04, 2021	49.56	49.80	47.52	48.72	85,647	-1.20(-2.40%)
May 03, 2021	51.60	51.72	49.08	49.92	74,600	-1.44(-2.80%)
Apr 30, 2021	51.36	51.72	50.40	51.36	76,983	-0.12(-0.23%)
Apr 29, 2021	52.68	53.40	51.12	51.48	164,496	-1.08(-2.05%)
Apr 28, 2021	51.48	53.04	51.00	52.56	56,436	+0.84(+1.62%)
Apr 27, 2021	53.28	53.64	51.12	51.72	51,246	-1.08(-2.05%)
Apr 26, 2021	52.08	52.80	51.60	52.80	74,107	+1.20(+2.33%)
Apr 23, 2021	53.04	53.40	51.12	51.60	58,533	-0.84(-1.60%)
Apr 22, 2021	49.44	53.16	49.44	52.44	89,055	+3.24(+6.59%)
Apr 21, 2021	48.72	49.44	48.24	49.20	101,668	+0.12(+0.24%)
Apr 20, 2021	49.20	49.68	48.12	49.08	54,697	-0.12(-0.24%)
Apr 19, 2021	51.36	51.72	48.84	49.20	57,345	-2.16(-4.21%)
Apr 16, 2021	52.44	52.56	50.64	51.36	43,275	-0.60(-1.15%)
Apr 15, 2021	53.28	54.00	51.60	51.96	41,925	-1.20(-2.26%)
Apr 14, 2021	51.36	54.24	51.24	53.16	68,575	+2.16(+4.24%)
Apr 13, 2021	50.40	51.60	49.32	51.00	74,064	-0.12(-0.23%)
Apr 12, 2021	52.20	52.20	49.68	51.12	59,018	-1.20(-2.29%)
Apr 09, 2021	52.56	52.56	51.18	52.32	39,041	-0.24(-0.46%)
Apr 08, 2021	52.32	52.92	51.72	52.56	48,978	+0.24(+0.46%)
Apr 07, 2021	53.88	54.60	52.20	52.32	44,643	-1.56(-2.90%)
Apr 06, 2021	54.24	54.72	53.40	53.88	39,108	-0.24(-0.44%)
Apr 05, 2021	55.20	55.44	53.52	54.12	38,210	-0.60(-1.10%)
Apr 01, 2021	55.56	56.04	54.12	54.72	54,600	-0.48(-0.87%)
Mar 31, 2021	54.48	55.32	53.64	55.20	50,151	+1.20(+2.22%)
Mar 30, 2021	51.84	54.96	50.52	54.00	77,306	+2.04(+3.93%)
Mar 29, 2021	54.00	54.12	51.84	51.96	50,232	-1.68(-3.13%)
Mar 26, 2021	54.00	55.20	53.16	53.64	52,183	+0.12(+0.22%)
Mar 25, 2021	51.60	54.48	50.88	53.52	116,783	+1.56(+3.00%)
Mar 24, 2021	54.48	54.60	51.96	51.96	102,040	-1.44(-2.70%)
Mar 23, 2021	54.96	55.56	53.16	53.40	199,568	-2.88(-5.12%)
Mar 22, 2021	58.20	59.16	56.04	56.28	80,695	-1.92(-3.30%)
Mar 19, 2021	58.68	59.88	57.84	58.20	151,758	+0.12(+0.21%)
Mar 18, 2021	60.00	61.32	57.84	58.08	71,915	-2.52(-4.16%)
Mar 17, 2021	59.52	61.20	59.04	60.60	64,936	+0.60(+1.00%)
Mar 16, 2021	62.40	62.40	59.40	60.00	62,714	-2.04(-3.29%)
Mar 15, 2021	61.92	63.00	61.32	62.04	57,006	+0.36(+0.58%)
Mar 12, 2021	60.60	61.80	60.12	61.68	50,700	+0.00(+0.00%)
Mar 11, 2021	60.00	61.68	59.16	61.68	67,709	+2.28(+3.84%)
Mar 10, 2021	60.48	60.60	58.20	59.40	67,267	-0.24(-0.40%)
Mar 09, 2021	57.12	61.92	56.76	59.64	239,418	+3.12(+5.52%)
Mar 08, 2021	54.36	57.36	53.16	56.52	102,902	+2.76(+5.13%)
Mar 05, 2021	55.68	55.92	51.66	53.76	220,116	-1.80(-3.24%)
Mar 04, 2021	57.96	58.08	54.24	55.56	161,423	-3.00(-5.12%)
Mar 03, 2021	60.00	60.36	58.56	58.56	182,866	-1.32(-2.20%)
Mar 02, 2021	60.60	60.84	59.40	59.88	250,982	-0.72(-1.19%)

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.