Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.23	50.47	49.40	49.82	425,047	-0.16(-0.31%)
May 27, 2021	50.12	50.24	49.89	49.98	378,151	+0.23(+0.47%)
May 26, 2021	49.27	49.83	49.07	49.74	419,355	+0.94(+1.92%)
May 25, 2021	49.04	49.31	48.70	48.81	509,079	-0.17(-0.34%)
May 24, 2021	48.85	49.30	48.62	48.97	388,519	+0.46(+0.96%)
May 21, 2021	48.91	48.99	48.17	48.51	838,065	+0.02(+0.05%)
May 20, 2021	48.69	48.90	47.83	48.49	576,697	-0.01(-0.02%)
May 19, 2021	47.72	48.55	46.87	48.49	1,058,246	-0.33(-0.68%)
May 18, 2021	49.38	49.66	48.56	48.83	615,129	-0.61(-1.24%)
May 17, 2021	49.69	49.82	48.83	49.44	472,385	-0.28(-0.57%)
May 14, 2021	49.55	50.24	49.11	49.72	418,027	+0.38(+0.77%)
May 13, 2021	48.12	49.55	47.93	49.34	746,244	+1.58(+3.31%)
May 12, 2021	50.79	51.23	47.64	47.76	649,392	-3.09(-6.07%)
May 11, 2021	51.47	52.23	50.39	50.84	737,505	-1.56(-2.97%)
May 10, 2021	52.77	54.34	52.07	52.40	744,887	-0.10(-0.19%)
May 07, 2021	50.60	52.62	50.44	52.50	700,355	+2.04(+4.03%)
May 06, 2021	49.74	50.47	49.07	50.46	629,980	+0.78(+1.57%)
May 05, 2021	49.86	50.11	49.07	49.69	759,012	+0.06(+0.12%)
May 04, 2021	49.76	50.11	49.37	49.63	782,296	+0.00(+0.00%)
May 03, 2021	49.33	50.31	48.85	49.63	620,493	+0.50(+1.03%)
Apr 30, 2021	49.97	50.18	48.61	49.12	960,430	-1.17(-2.32%)
Apr 29, 2021	50.67	51.50	50.03	50.29	721,652	+0.26(+0.53%)
Apr 28, 2021	50.26	51.26	49.87	50.03	803,485	-0.76(-1.50%)
Apr 27, 2021	51.02	52.74	50.78	50.79	910,989	-0.07(-0.15%)
Apr 26, 2021	51.89	52.95	50.23	50.86	780,669	+1.71(+3.49%)
Apr 23, 2021	49.52	49.90	49.04	49.15	411,578	-0.20(-0.40%)
Apr 22, 2021	49.41	49.79	48.99	49.35	534,375	+0.00(+0.00%)
Apr 21, 2021	50.70	50.94	49.23	49.35	991,097	-1.11(-2.20%)
Apr 20, 2021	51.03	51.32	49.92	50.46	529,747	-0.54(-1.05%)
Apr 19, 2021	50.82	51.71	50.48	50.99	625,039	+0.11(+0.21%)
Apr 16, 2021	49.61	51.05	49.29	50.89	670,778	+1.79(+3.64%)
Apr 15, 2021	49.34	49.39	48.68	49.10	292,091	+0.21(+0.42%)
Apr 14, 2021	48.16	49.10	47.92	48.89	395,816	+0.74(+1.55%)
Apr 13, 2021	47.72	48.20	47.35	48.15	457,308	+0.41(+0.87%)
Apr 12, 2021	47.76	48.08	47.19	47.73	297,695	-0.12(-0.26%)
Apr 09, 2021	47.67	48.00	47.48	47.86	256,904	+0.27(+0.57%)
Apr 08, 2021	47.03	47.65	46.87	47.58	531,334	+0.82(+1.75%)
Apr 07, 2021	46.86	47.05	46.28	46.76	477,969	-0.12(-0.25%)
Apr 06, 2021	46.02	47.09	46.02	46.88	530,938	+0.86(+1.87%)
Apr 05, 2021	45.65	46.23	45.37	46.02	540,789	+0.89(+1.96%)
Apr 01, 2021	44.24	45.30	43.84	45.13	768,174	+1.34(+3.06%)
Mar 31, 2021	43.60	44.26	43.37	43.79	588,018	+0.12(+0.27%)
Mar 30, 2021	43.27	43.90	43.07	43.68	323,076	+0.34(+0.78%)
Mar 29, 2021	43.34	44.41	43.15	43.34	660,810	+0.00(+0.00%)
Mar 26, 2021	43.02	43.63	42.33	43.34	592,837	+0.61(+1.43%)
Mar 25, 2021	42.39	42.89	40.63	42.73	752,718	+1.76(+4.30%)
Mar 24, 2021	41.32	41.59	40.75	40.96	616,617	+0.12(+0.30%)
Mar 23, 2021	42.25	42.64	40.76	40.84	696,025	-1.42(-3.37%)
Mar 22, 2021	42.33	42.54	41.80	42.26	525,511	+0.04(+0.10%)
Mar 19, 2021	42.51	43.03	41.91	42.22	1,267,119	-0.51(-1.20%)
Mar 18, 2021	43.96	44.05	42.66	42.73	683,414	-1.48(-3.35%)
Mar 17, 2021	43.58	44.35	42.80	44.22	714,853	-0.46(-1.04%)
Mar 16, 2021	44.75	45.27	44.32	44.68	873,939	-0.14(-0.31%)
Mar 15, 2021	44.71	45.01	44.08	44.82	963,765	+0.14(+0.31%)
Mar 12, 2021	44.85	45.16	44.07	44.68	449,884	-0.06(-0.13%)
Mar 11, 2021	45.00	45.39	44.38	44.74	544,971	+0.05(+0.11%)
Mar 10, 2021	43.71	44.95	43.71	44.69	769,007	+1.17(+2.68%)
Mar 09, 2021	43.92	44.43	43.35	43.52	353,090	+0.37(+0.86%)
Mar 08, 2021	43.29	44.03	42.95	43.15	464,693	-0.01(-0.02%)
Mar 05, 2021	42.57	43.37	41.04	43.16	490,365	+1.24(+2.96%)
Mar 04, 2021	42.27	43.31	41.38	41.92	615,554	-0.49(-1.15%)
Mar 03, 2021	42.62	43.17	42.20	42.40	487,161	+0.07(+0.16%)
Mar 02, 2021	43.20	43.28	41.88	42.34	545,707	-1.07(-2.46%)

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.