Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.95	47.58	46.56	46.61	18,410	-0.23(-0.49%)
May 27, 2021	46.67	46.91	46.15	46.84	17,715	+0.51(+1.11%)
May 26, 2021	45.45	46.36	45.45	46.33	18,135	+0.89(+1.95%)
May 25, 2021	46.00	46.41	45.36	45.44	16,343	-0.45(-0.98%)
May 24, 2021	46.71	46.86	45.81	45.89	29,196	-0.61(-1.31%)
May 21, 2021	46.83	46.91	46.50	46.50	10,203	+0.03(+0.07%)
May 20, 2021	45.65	46.59	45.65	46.47	13,154	+1.11(+2.44%)
May 19, 2021	45.29	45.63	45.19	45.36	11,695	-0.69(-1.50%)
May 18, 2021	45.82	46.99	45.82	46.05	10,560	+0.39(+0.85%)
May 17, 2021	45.16	46.11	45.16	45.66	21,641	+0.26(+0.57%)
May 14, 2021	44.40	45.52	44.40	45.40	13,539	+1.37(+3.11%)
May 13, 2021	44.87	45.22	43.33	44.03	20,950	-0.67(-1.50%)
May 12, 2021	44.95	45.77	44.59	44.70	44,849	-0.66(-1.45%)
May 11, 2021	43.23	45.77	42.52	45.36	59,605	+0.77(+1.73%)
May 10, 2021	45.91	45.91	44.58	44.59	39,078	-1.52(-3.30%)
May 07, 2021	46.35	46.86	45.97	46.11	35,117	-0.21(-0.45%)
May 06, 2021	46.30	46.34	45.16	46.32	40,120	-0.27(-0.58%)
May 05, 2021	47.24	47.68	46.47	46.59	15,692	-0.65(-1.38%)
May 04, 2021	49.27	49.37	47.17	47.24	55,242	-2.42(-4.87%)
May 03, 2021	50.42	50.42	49.58	49.66	19,174	-0.46(-0.92%)
Apr 30, 2021	49.80	50.90	49.80	50.12	56,500	-0.01(-0.02%)
Apr 29, 2021	50.88	50.88	49.63	50.13	9,537	-0.46(-0.90%)
Apr 28, 2021	50.35	50.93	49.80	50.59	16,799	+0.21(+0.41%)
Apr 27, 2021	50.98	50.98	50.21	50.38	19,310	-0.20(-0.40%)
Apr 26, 2021	48.79	50.65	48.79	50.58	17,228	+1.78(+3.65%)
Apr 23, 2021	49.33	49.33	48.53	48.80	18,200	-0.34(-0.69%)
Apr 22, 2021	48.34	50.19	48.00	49.14	26,317	+0.61(+1.26%)
Apr 21, 2021	47.09	48.56	46.76	48.53	20,758	+1.25(+2.64%)
Apr 20, 2021	47.01	47.50	46.48	47.28	17,926	+0.05(+0.11%)
Apr 19, 2021	47.78	48.18	46.85	47.23	20,934	-0.89(-1.85%)
Apr 16, 2021	48.87	49.00	47.78	48.12	21,700	-0.77(-1.57%)
Apr 15, 2021	48.72	49.50	48.63	48.89	27,848	+0.56(+1.16%)
Apr 14, 2021	47.15	49.19	47.15	48.33	55,524	+1.23(+2.61%)
Apr 13, 2021	46.52	47.22	46.13	47.10	57,106	+0.57(+1.23%)
Apr 12, 2021	47.47	47.63	46.29	46.53	32,952	-0.94(-1.98%)
Apr 09, 2021	48.24	48.24	47.25	47.47	24,900	-0.92(-1.90%)
Apr 08, 2021	48.33	48.94	48.01	48.39	22,634	+0.38(+0.79%)
Apr 07, 2021	49.20	49.29	48.00	48.01	39,252	-1.39(-2.81%)
Apr 06, 2021	50.63	50.63	49.37	49.40	20,271	-1.34(-2.64%)
Apr 05, 2021	50.98	50.98	50.08	50.74	20,360	+0.46(+0.91%)
Apr 01, 2021	50.85	51.25	49.93	50.28	27,200	+0.01(+0.02%)
Mar 31, 2021	48.45	50.49	48.45	50.27	21,260	+2.23(+4.64%)
Mar 30, 2021	47.57	48.68	46.81	48.04	49,116	+0.15(+0.32%)
Mar 29, 2021	48.93	49.05	47.61	47.89	25,025	-1.42(-2.88%)
Mar 26, 2021	50.01	50.49	48.14	49.31	39,300	-0.67(-1.34%)
Mar 25, 2021	48.07	50.04	47.78	49.98	48,459	+1.21(+2.48%)
Mar 24, 2021	51.73	51.73	48.74	48.77	88,567	-2.35(-4.60%)
Mar 23, 2021	53.88	53.88	50.85	51.12	53,344	-3.14(-5.79%)
Mar 22, 2021	53.76	54.90	53.75	54.26	21,471	+0.77(+1.44%)
Mar 19, 2021	52.46	53.55	52.46	53.49	16,900	+1.39(+2.67%)
Mar 18, 2021	54.14	54.45	52.04	52.10	25,618	-2.49(-4.56%)
Mar 17, 2021	53.41	54.71	52.90	54.59	13,901	+0.82(+1.53%)
Mar 16, 2021	54.70	54.89	53.10	53.77	16,549	-0.90(-1.65%)
Mar 15, 2021	54.69	54.90	54.00	54.67	26,355	+0.15(+0.28%)
Mar 12, 2021	54.55	54.59	53.60	54.52	10,500	-0.51(-0.93%)
Mar 11, 2021	54.31	55.03	53.76	55.03	25,394	+2.46(+4.68%)
Mar 10, 2021	53.50	53.86	52.39	52.57	21,448	+0.15(+0.29%)
Mar 09, 2021	51.00	53.04	51.00	52.42	29,604	+2.14(+4.26%)
Mar 08, 2021	51.87	52.28	50.03	50.28	32,360	-1.32(-2.56%)
Mar 05, 2021	50.71	51.61	47.96	51.60	83,400	+1.33(+2.65%)
Mar 04, 2021	51.82	52.20	49.45	50.27	122,952	-1.91(-3.66%)
Mar 03, 2021	54.16	54.26	52.17	52.18	53,674	-2.67(-4.87%)
Mar 02, 2021	56.31	56.36	54.67	54.85	37,037	-1.75(-3.09%)

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.