Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.14	43.16	42.61	43.02	17,168,794	-0.04(-0.09%)
May 27, 2021	43.27	43.63	42.64	43.05	46,339,932	+0.33(+0.78%)
May 26, 2021	42.41	42.90	41.99	42.72	28,420,654	+0.29(+0.67%)
May 25, 2021	42.71	43.29	42.39	42.44	31,951,118	-0.14(-0.32%)
May 24, 2021	42.35	42.82	42.13	42.58	27,917,674	+0.33(+0.78%)
May 21, 2021	42.33	42.63	42.15	42.24	29,663,598	+0.14(+0.33%)
May 20, 2021	42.42	42.52	41.68	42.11	28,350,016	-0.41(-0.95%)
May 19, 2021	42.30	42.65	41.77	42.51	31,455,420	-0.64(-1.47%)
May 18, 2021	44.10	44.32	43.12	43.15	26,191,480	-0.96(-2.17%)
May 17, 2021	43.20	44.18	43.09	44.10	27,377,926	+0.87(+2.00%)
May 14, 2021	42.91	43.38	42.79	43.24	18,548,512	+0.52(+1.21%)
May 13, 2021	41.88	43.08	41.72	42.72	25,581,960	+0.70(+1.67%)
May 12, 2021	42.97	43.42	41.87	42.02	36,258,832	-0.07(-0.18%)
May 11, 2021	42.37	43.17	41.90	42.10	34,178,800	-0.81(-1.89%)
May 10, 2021	43.13	43.60	42.90	42.91	30,611,734	+0.06(+0.13%)
May 07, 2021	42.29	42.93	41.94	42.85	27,304,252	-0.08(-0.19%)
May 06, 2021	42.46	42.99	42.08	42.93	37,194,040	+0.73(+1.72%)
May 05, 2021	42.20	42.45	41.78	42.21	21,353,340	+0.18(+0.44%)
May 04, 2021	41.58	42.11	41.04	42.02	28,445,536	+0.24(+0.57%)
May 03, 2021	41.76	41.94	41.41	41.78	17,982,678	+0.40(+0.95%)
Apr 30, 2021	42.08	42.28	41.21	41.39	37,199,076	-1.09(-2.57%)
Apr 29, 2021	41.91	42.62	41.82	42.48	29,251,832	+1.07(+2.57%)
Apr 28, 2021	41.48	41.96	41.28	41.42	22,684,378	-0.01(-0.02%)
Apr 27, 2021	40.78	41.55	40.61	41.43	31,696,296	+0.87(+2.15%)
Apr 26, 2021	40.54	41.05	40.42	40.55	26,780,444	+0.26(+0.64%)
Apr 23, 2021	39.24	40.59	39.17	40.30	30,510,502	+1.07(+2.72%)
Apr 22, 2021	39.74	39.98	39.21	39.23	26,809,814	-0.50(-1.25%)
Apr 21, 2021	38.81	39.83	38.37	39.73	29,666,364	+0.64(+1.65%)
Apr 20, 2021	39.87	39.87	38.91	39.08	32,360,512	-1.23(-3.05%)
Apr 19, 2021	40.07	40.79	39.86	40.31	42,581,948	+0.04(+0.09%)
Apr 16, 2021	39.20	40.54	39.12	40.28	62,106,508	+1.47(+3.79%)
Apr 15, 2021	38.68	38.83	37.70	38.81	48,038,776	+0.23(+0.60%)
Apr 14, 2021	36.47	38.75	35.89	38.58	70,641,304	+2.02(+5.53%)
Apr 13, 2021	37.21	37.22	36.47	36.56	31,903,818	-0.90(-2.40%)
Apr 12, 2021	37.17	37.57	37.12	37.46	22,956,274	+0.25(+0.67%)
Apr 09, 2021	37.06	37.48	36.98	37.21	30,871,974	+0.43(+1.17%)
Apr 08, 2021	36.63	36.93	36.13	36.78	22,684,678	+0.04(+0.10%)
Apr 07, 2021	36.60	36.83	36.41	36.74	21,096,244	+0.13(+0.35%)
Apr 06, 2021	36.22	36.66	36.07	36.61	22,819,076	+0.34(+0.94%)
Apr 05, 2021	36.78	37.05	36.13	36.27	23,165,000	-0.14(-0.38%)
Apr 01, 2021	35.79	36.43	35.76	36.41	24,715,102	+0.51(+1.43%)
Mar 31, 2021	36.08	36.41	35.76	35.90	28,105,424	-0.29(-0.81%)
Mar 30, 2021	35.41	36.82	35.34	36.19	39,328,376	+0.87(+2.47%)
Mar 29, 2021	35.45	36.15	34.82	35.32	41,783,592	-1.21(-3.32%)
Mar 26, 2021	36.66	36.96	35.99	36.53	31,734,562	+0.42(+1.17%)
Mar 25, 2021	34.90	36.16	34.71	36.11	31,297,620	+1.08(+3.10%)
Mar 24, 2021	35.24	35.85	35.01	35.02	26,331,502	-0.11(-0.31%)
Mar 23, 2021	35.34	35.88	34.96	35.13	35,342,948	-0.67(-1.87%)
Mar 22, 2021	36.07	36.12	35.48	35.80	35,050,540	-0.61(-1.67%)
Mar 19, 2021	36.69	36.81	36.03	36.41	65,624,020	-1.08(-2.89%)
Mar 18, 2021	36.89	38.16	36.89	37.49	62,487,184	+0.89(+2.43%)
Mar 17, 2021	36.46	37.15	36.02	36.60	36,483,796	+0.45(+1.24%)
Mar 16, 2021	36.17	36.28	35.57	36.15	26,844,056	-0.32(-0.88%)
Mar 15, 2021	36.81	36.96	35.99	36.47	28,188,876	-0.25(-0.68%)
Mar 12, 2021	36.29	36.77	36.22	36.72	31,297,010	+1.00(+2.80%)
Mar 11, 2021	36.03	36.37	35.47	35.72	33,278,814	-0.64(-1.77%)
Mar 10, 2021	35.47	36.47	35.17	36.36	41,809,688	+1.33(+3.80%)
Mar 09, 2021	35.07	35.65	34.43	35.03	38,992,936	-0.50(-1.40%)
Mar 08, 2021	34.87	35.72	34.70	35.53	41,617,920	+1.14(+3.31%)
Mar 05, 2021	34.79	35.02	33.39	34.39	37,614,532	+0.25(+0.73%)
Mar 04, 2021	34.56	34.91	33.41	34.14	46,584,800	-0.49(-1.41%)
Mar 03, 2021	34.32	35.52	34.32	34.63	38,443,964	+0.51(+1.48%)
Mar 02, 2021	34.13	34.41	33.98	34.12	21,420,038	-0.01(-0.03%)

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.