Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.91	57.91	54.13	55.00	143,500	-1.63(-2.88%)
May 27, 2021	60.37	60.37	54.06	56.63	203,318	-1.69(-2.90%)
May 26, 2021	53.98	58.35	53.98	58.32	118,691	+4.88(+9.13%)
May 25, 2021	54.55	56.61	53.09	53.44	85,747	-1.06(-1.94%)
May 24, 2021	53.66	55.06	52.25	54.50	94,366	+1.22(+2.29%)
May 21, 2021	53.86	55.49	52.86	53.28	83,729	+0.35(+0.66%)
May 20, 2021	53.05	53.97	51.26	52.93	113,783	-0.49(-0.92%)
May 19, 2021	54.73	54.73	51.33	53.42	114,104	-1.30(-2.38%)
May 18, 2021	57.88	58.24	54.62	54.72	101,176	-2.90(-5.03%)
May 17, 2021	55.43	57.77	54.82	57.62	109,097	+1.90(+3.41%)
May 14, 2021	52.87	56.11	52.83	55.72	73,932	+3.51(+6.72%)
May 13, 2021	49.13	52.76	49.13	52.21	117,270	+3.69(+7.61%)
May 12, 2021	51.90	53.11	48.18	48.52	125,564	-4.03(-7.67%)
May 11, 2021	51.80	53.97	49.62	52.55	124,716	-1.83(-3.37%)
May 10, 2021	56.75	57.45	53.91	54.38	178,487	-2.07(-3.67%)
May 07, 2021	52.13	56.61	52.13	56.45	123,486	+3.84(+7.30%)
May 06, 2021	52.63	54.84	51.11	52.61	63,490	+0.26(+0.50%)
May 05, 2021	52.39	54.12	51.61	52.35	98,270	+0.29(+0.56%)
May 04, 2021	52.16	53.51	50.56	52.06	84,974	-0.86(-1.63%)
May 03, 2021	51.00	53.15	50.19	52.92	165,074	+2.92(+5.84%)
Apr 30, 2021	50.74	51.99	49.58	50.00	93,100	-1.43(-2.78%)
Apr 29, 2021	52.97	53.56	50.80	51.43	79,625	-0.84(-1.61%)
Apr 28, 2021	50.39	52.81	49.55	52.27	161,905	+1.46(+2.87%)
Apr 27, 2021	47.22	51.10	46.53	50.81	217,913	+3.72(+7.90%)
Apr 26, 2021	49.11	49.31	46.44	47.09	90,969	-1.66(-3.41%)
Apr 23, 2021	46.89	49.30	46.89	48.75	98,700	+1.79(+3.81%)
Apr 22, 2021	46.45	48.34	46.13	46.96	84,838	+0.86(+1.87%)
Apr 21, 2021	45.18	46.76	45.18	46.10	137,661	+1.31(+2.92%)
Apr 20, 2021	46.40	46.41	43.26	44.79	242,698	-1.31(-2.84%)
Apr 19, 2021	49.59	49.65	45.50	46.10	210,053	-3.56(-7.17%)
Apr 16, 2021	50.09	50.31	48.39	49.66	97,300	+0.02(+0.04%)
Apr 15, 2021	50.56	50.56	49.26	49.64	82,537	-0.37(-0.74%)
Apr 14, 2021	48.91	51.05	48.83	50.01	91,675	+1.27(+2.61%)
Apr 13, 2021	50.42	50.88	47.58	48.74	146,373	-2.32(-4.54%)
Apr 12, 2021	48.98	51.21	48.50	51.06	180,198	+2.39(+4.91%)
Apr 09, 2021	47.78	48.78	46.72	48.67	81,500	+1.38(+2.92%)
Apr 08, 2021	46.97	47.67	45.47	47.29	65,166	+0.32(+0.68%)
Apr 07, 2021	48.56	48.82	46.77	46.97	64,849	-1.03(-2.15%)
Apr 06, 2021	46.71	48.76	46.71	48.00	112,842	+1.43(+3.07%)
Apr 05, 2021	47.86	48.06	45.05	46.57	191,741	-0.54(-1.15%)
Apr 01, 2021	47.94	47.94	46.67	47.11	56,800	-0.39(-0.82%)
Mar 31, 2021	47.44	48.95	47.42	47.50	140,945	+0.18(+0.38%)
Mar 30, 2021	45.79	47.76	45.79	47.32	83,079	+1.83(+4.02%)
Mar 29, 2021	47.73	48.85	45.48	45.49	104,876	-2.51(-5.23%)
Mar 26, 2021	46.22	48.10	45.59	48.00	160,900	+2.92(+6.48%)
Mar 25, 2021	41.28	45.12	40.70	45.08	207,752	+2.93(+6.95%)
Mar 24, 2021	44.18	45.27	41.76	42.15	168,853	-1.02(-2.36%)
Mar 23, 2021	44.82	45.59	42.78	43.17	101,742	-2.79(-6.07%)
Mar 22, 2021	47.45	47.45	45.04	45.96	97,074	-0.95(-2.03%)
Mar 19, 2021	45.71	47.22	44.06	46.91	232,100	+1.26(+2.76%)
Mar 18, 2021	47.98	48.80	45.49	45.65	109,242	-2.47(-5.13%)
Mar 17, 2021	46.31	48.34	45.98	48.12	99,984	+1.60(+3.44%)
Mar 16, 2021	48.83	48.83	46.27	46.52	122,719	-2.64(-5.37%)
Mar 15, 2021	49.41	50.51	48.84	49.16	145,268	-0.97(-1.93%)
Mar 12, 2021	50.08	51.01	48.92	50.13	126,700	+0.22(+0.44%)
Mar 11, 2021	51.72	52.37	48.31	49.91	194,136	-0.96(-1.89%)
Mar 10, 2021	52.28	52.29	50.02	50.87	138,629	+0.32(+0.63%)
Mar 09, 2021	50.72	51.47	48.70	50.55	156,045	+0.19(+0.38%)
Mar 08, 2021	48.81	50.64	48.54	50.36	146,859	+2.61(+5.47%)
Mar 05, 2021	48.36	48.36	43.81	47.75	137,300	+0.99(+2.12%)
Mar 04, 2021	48.89	49.71	45.18	46.76	141,510	-2.02(-4.14%)
Mar 03, 2021	48.24	50.22	47.78	48.78	118,145	+1.05(+2.20%)
Mar 02, 2021	47.85	48.21	46.93	47.73	85,583	-0.25(-0.52%)

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.