Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.11	54.46	53.25	53.36	302,215	-0.41(-0.76%)
May 27, 2021	53.26	53.93	52.95	53.77	436,399	+0.63(+1.19%)
May 26, 2021	52.62	53.32	52.44	53.14	287,606	+0.63(+1.21%)
May 25, 2021	53.35	53.52	52.40	52.51	350,570	-0.85(-1.59%)
May 24, 2021	52.55	53.51	52.14	53.35	371,442	+0.67(+1.27%)
May 21, 2021	52.83	53.67	52.55	52.68	502,740	-0.16(-0.30%)
May 20, 2021	51.99	52.84	51.99	52.84	358,370	+0.92(+1.77%)
May 19, 2021	51.40	52.21	51.38	51.92	288,180	-0.08(-0.15%)
May 18, 2021	52.40	52.81	51.84	52.00	298,861	-0.58(-1.11%)
May 17, 2021	51.84	52.77	51.46	52.59	411,937	+0.78(+1.51%)
May 14, 2021	51.27	52.10	51.03	51.80	259,740	+0.92(+1.80%)
May 13, 2021	50.46	51.17	49.96	50.88	460,975	+0.26(+0.51%)
May 12, 2021	52.27	52.65	50.51	50.63	454,991	-1.67(-3.19%)
May 11, 2021	51.73	52.66	50.96	52.29	378,317	+0.19(+0.37%)
May 10, 2021	52.21	52.58	51.36	52.10	418,424	+0.14(+0.27%)
May 07, 2021	51.06	52.28	50.70	51.96	756,314	+0.66(+1.29%)
May 06, 2021	47.96	51.47	47.16	51.30	1,150,600	+4.23(+8.99%)
May 05, 2021	46.94	47.89	46.25	47.07	817,953	+1.15(+2.50%)
May 04, 2021	46.77	47.16	45.75	45.92	439,917	-0.78(-1.68%)
May 03, 2021	46.76	47.31	46.59	46.71	363,053	+0.11(+0.25%)
Apr 30, 2021	47.39	47.83	46.42	46.59	514,741	-1.11(-2.33%)
Apr 29, 2021	47.66	48.13	47.41	47.70	211,483	+0.55(+1.16%)
Apr 28, 2021	47.66	48.05	46.74	47.16	352,836	-0.84(-1.74%)
Apr 27, 2021	48.17	48.51	47.80	47.99	257,690	+0.04(+0.07%)
Apr 26, 2021	48.05	48.43	47.53	47.96	303,151	+0.35(+0.74%)
Apr 23, 2021	47.26	47.99	47.06	47.61	313,700	+0.26(+0.54%)
Apr 22, 2021	47.98	48.02	47.15	47.35	211,496	-0.56(-1.18%)
Apr 21, 2021	48.07	48.65	47.65	47.91	474,223	-0.30(-0.62%)
Apr 20, 2021	47.12	48.29	46.84	48.21	425,648	+1.00(+2.11%)
Apr 19, 2021	46.78	47.41	46.30	47.22	291,355	+0.51(+1.09%)
Apr 16, 2021	47.04	47.04	46.15	46.71	215,109	-0.05(-0.11%)
Apr 15, 2021	46.88	47.49	46.51	46.76	420,629	+0.08(+0.17%)
Apr 14, 2021	46.04	46.70	45.93	46.68	366,659	+0.51(+1.11%)
Apr 13, 2021	46.46	46.86	45.74	46.17	458,567	-0.46(-0.98%)
Apr 12, 2021	45.70	46.80	45.70	46.63	283,289	+0.99(+2.16%)
Apr 09, 2021	45.97	45.97	44.91	45.64	508,388	-0.14(-0.31%)
Apr 08, 2021	45.52	46.10	45.30	45.78	548,170	+0.26(+0.56%)
Apr 07, 2021	45.97	46.44	45.32	45.52	486,406	-0.66(-1.43%)
Apr 06, 2021	45.94	46.75	45.88	46.19	546,864	+0.34(+0.75%)
Apr 05, 2021	46.90	46.95	45.43	45.84	525,633	-0.69(-1.48%)
Apr 01, 2021	46.85	47.27	46.48	46.53	563,300	-0.09(-0.19%)
Mar 31, 2021	47.91	48.17	46.61	46.62	446,315	-1.10(-2.31%)
Mar 30, 2021	46.40	47.84	46.28	47.72	434,062	+1.34(+2.89%)
Mar 29, 2021	46.43	47.49	46.20	46.38	402,499	-0.44(-0.94%)
Mar 26, 2021	46.56	46.89	45.83	46.82	405,031	+0.65(+1.41%)
Mar 25, 2021	44.65	46.40	44.61	46.17	406,295	+1.43(+3.19%)
Mar 24, 2021	46.27	46.90	44.74	44.74	430,207	-1.30(-2.81%)
Mar 23, 2021	47.46	47.86	45.84	46.04	597,790	-1.48(-3.12%)
Mar 22, 2021	47.94	48.33	47.07	47.52	913,220	-0.38(-0.79%)
Mar 19, 2021	47.27	48.35	46.76	47.90	2,985,774	+0.68(+1.44%)
Mar 18, 2021	46.98	47.82	46.66	47.22	618,867	+0.04(+0.09%)
Mar 17, 2021	46.24	47.32	45.88	47.17	602,854	+0.56(+1.19%)
Mar 16, 2021	47.43	47.66	45.60	46.62	784,700	-0.52(-1.10%)
Mar 15, 2021	46.18	47.17	45.08	47.14	660,042	+0.90(+1.94%)
Mar 12, 2021	45.33	46.44	45.15	46.24	477,982	+0.58(+1.27%)
Mar 11, 2021	45.80	46.00	45.18	45.66	536,049	+0.49(+1.09%)
Mar 10, 2021	45.36	46.01	44.78	45.16	589,381	-0.27(-0.60%)
Mar 09, 2021	46.19	46.19	45.14	45.44	631,094	-0.15(-0.33%)
Mar 08, 2021	45.83	46.40	45.06	45.59	436,101	-0.33(-0.71%)
Mar 05, 2021	44.07	45.93	43.70	45.91	565,115	+2.12(+4.85%)
Mar 04, 2021	44.32	44.93	43.08	43.79	681,967	-0.84(-1.88%)
Mar 03, 2021	45.75	46.14	44.59	44.63	671,740	-0.91(-1.99%)
Mar 02, 2021	46.29	46.60	45.31	45.53	458,030	-0.92(-1.97%)

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.