Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.14	47.19	46.15	46.76	486,494	-0.14(-0.31%)
May 27, 2021	46.89	47.49	46.82	46.90	1,123,150	+0.55(+1.19%)
May 26, 2021	46.29	46.64	46.12	46.35	571,725	+0.31(+0.66%)
May 25, 2021	46.44	46.71	45.89	46.04	621,085	-0.26(-0.57%)
May 24, 2021	46.33	46.44	45.71	46.31	608,066	+0.33(+0.72%)
May 21, 2021	46.29	46.76	45.77	45.98	896,011	-0.29(-0.62%)
May 20, 2021	45.99	46.48	45.61	46.27	534,275	+0.15(+0.33%)
May 19, 2021	45.99	46.21	45.16	46.11	758,548	-0.59(-1.26%)
May 18, 2021	47.43	47.72	46.68	46.70	840,541	-0.90(-1.89%)
May 17, 2021	48.11	48.11	47.18	47.60	824,964	-0.30(-0.62%)
May 14, 2021	48.19	48.34	47.42	47.90	657,885	+0.14(+0.28%)
May 13, 2021	46.32	48.01	46.12	47.76	904,928	+1.45(+3.14%)
May 12, 2021	48.39	48.39	46.20	46.31	1,086,479	-1.86(-3.86%)
May 11, 2021	48.44	48.99	47.63	48.17	1,393,954	-1.07(-2.17%)
May 10, 2021	49.27	50.27	49.12	49.24	1,092,993	+0.36(+0.73%)
May 07, 2021	48.20	49.19	47.69	48.88	1,105,788	+0.49(+1.02%)
May 06, 2021	47.77	48.44	47.61	48.39	1,337,169	+0.83(+1.75%)
May 05, 2021	46.81	47.94	45.40	47.56	1,683,701	+1.76(+3.84%)
May 04, 2021	43.97	45.91	43.75	45.80	1,999,658	+2.55(+5.89%)
May 03, 2021	42.59	43.59	42.59	43.25	1,113,888	+1.05(+2.48%)
Apr 30, 2021	42.98	43.03	41.82	42.20	1,417,462	-0.74(-1.72%)
Apr 29, 2021	43.66	43.81	42.76	42.94	844,425	-0.33(-0.77%)
Apr 28, 2021	43.42	43.64	43.06	43.27	518,578	+0.02(+0.04%)
Apr 27, 2021	43.07	43.44	42.74	43.26	757,507	+0.22(+0.51%)
Apr 26, 2021	43.13	43.29	42.90	43.04	801,585	+0.13(+0.30%)
Apr 23, 2021	42.40	43.06	41.96	42.91	745,921	+0.70(+1.65%)
Apr 22, 2021	42.54	43.16	42.09	42.21	1,375,916	-0.49(-1.15%)
Apr 21, 2021	41.61	42.84	41.44	42.71	1,034,621	+1.25(+3.01%)
Apr 20, 2021	41.64	41.91	41.09	41.46	924,507	-0.28(-0.67%)
Apr 19, 2021	41.52	41.80	40.95	41.74	939,819	+0.28(+0.68%)
Apr 16, 2021	41.26	41.87	41.19	41.46	814,299	+0.35(+0.85%)
Apr 15, 2021	41.10	41.23	40.68	41.11	891,810	+0.37(+0.90%)
Apr 14, 2021	39.94	41.04	39.94	40.74	720,215	+0.71(+1.76%)
Apr 13, 2021	40.40	40.47	39.68	40.04	1,108,000	-0.37(-0.90%)
Apr 12, 2021	40.27	40.48	40.02	40.40	528,853	+0.14(+0.34%)
Apr 09, 2021	39.78	40.28	39.50	40.27	674,836	+0.76(+1.91%)
Apr 08, 2021	39.47	39.82	38.58	39.51	841,644	-0.01(-0.02%)
Apr 07, 2021	39.47	39.83	39.26	39.52	914,293	+0.14(+0.37%)
Apr 06, 2021	39.84	40.00	39.09	39.37	1,064,341	-0.43(-1.09%)
Apr 05, 2021	39.88	39.99	39.37	39.81	680,448	+0.34(+0.86%)
Apr 01, 2021	39.11	39.51	38.73	39.47	650,238	+0.68(+1.75%)
Mar 31, 2021	39.26	39.56	38.75	38.79	885,374	-0.46(-1.17%)
Mar 30, 2021	38.70	39.37	38.63	39.25	926,335	+0.58(+1.49%)
Mar 29, 2021	39.27	39.54	38.40	38.67	1,178,105	-0.84(-2.13%)
Mar 26, 2021	39.57	39.98	38.69	39.51	966,002	+0.45(+1.15%)
Mar 25, 2021	37.11	39.18	36.99	39.06	1,600,104	+1.63(+4.36%)
Mar 24, 2021	37.82	38.44	37.43	37.43	1,351,735	-0.07(-0.18%)
Mar 23, 2021	38.80	39.20	37.36	37.50	1,418,706	-1.84(-4.69%)
Mar 22, 2021	40.50	40.50	39.03	39.34	1,316,529	-0.92(-2.28%)
Mar 19, 2021	40.49	40.69	40.16	40.26	3,862,242	-0.41(-1.00%)
Mar 18, 2021	41.07	41.79	40.51	40.67	975,115	-0.41(-0.99%)
Mar 17, 2021	40.63	41.19	40.35	41.07	1,069,554	+0.56(+1.38%)
Mar 16, 2021	41.77	41.79	40.12	40.51	1,362,515	-1.22(-2.93%)
Mar 15, 2021	41.85	41.96	40.68	41.74	1,083,404	-0.06(-0.14%)
Mar 12, 2021	40.97	41.94	40.96	41.80	1,123,824	+1.03(+2.52%)
Mar 11, 2021	41.46	41.96	40.77	40.77	1,235,587	-0.79(-1.91%)
Mar 10, 2021	39.98	41.80	39.90	41.56	1,113,157	+1.42(+3.55%)
Mar 09, 2021	41.11	41.34	40.12	40.14	1,527,428	-0.96(-2.34%)
Mar 08, 2021	40.20	42.13	40.07	41.10	2,057,407	+1.21(+3.02%)
Mar 05, 2021	37.61	40.07	37.15	39.89	1,385,845	+2.65(+7.10%)
Mar 04, 2021	38.76	38.86	36.34	37.25	1,706,370	-1.43(-3.70%)
Mar 03, 2021	37.92	39.62	37.75	38.68	1,463,377	+0.83(+2.18%)
Mar 02, 2021	37.20	38.05	37.13	37.85	1,210,076	+0.73(+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.