Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.79	46.20	45.37	45.89	939,237	+0.16(+0.35%)
May 27, 2021	45.64	46.01	45.21	45.72	1,226,264	+0.31(+0.69%)
May 26, 2021	44.07	45.74	44.07	45.41	2,842,378	+1.31(+2.96%)
May 25, 2021	44.99	45.69	43.92	44.11	1,757,814	-0.89(-1.98%)
May 24, 2021	45.52	45.52	44.66	45.00	1,791,771	-0.50(-1.10%)
May 21, 2021	46.08	46.24	45.42	45.50	1,553,830	-0.21(-0.46%)
May 20, 2021	46.38	46.38	44.43	45.71	3,154,712	-0.64(-1.39%)
May 19, 2021	46.69	47.27	46.01	46.35	2,313,229	-1.16(-2.45%)
May 18, 2021	48.84	49.28	47.49	47.51	1,943,402	-1.68(-3.41%)
May 17, 2021	45.45	49.24	45.45	49.19	5,557,151	+4.04(+8.95%)
May 14, 2021	44.35	45.18	44.02	45.15	1,219,556	+1.36(+3.11%)
May 13, 2021	42.93	44.21	42.82	43.78	2,228,901	+1.11(+2.60%)
May 12, 2021	44.49	44.77	42.57	42.68	2,052,352	-2.09(-4.67%)
May 11, 2021	44.74	45.60	44.51	44.77	2,070,682	-0.69(-1.52%)
May 10, 2021	47.11	47.19	45.46	45.46	2,550,793	-1.60(-3.40%)
May 07, 2021	46.35	47.13	45.71	47.06	2,037,145	+0.71(+1.53%)
May 06, 2021	46.73	47.08	45.45	46.35	1,814,430	-0.31(-0.67%)
May 05, 2021	46.55	47.26	45.50	46.66	3,272,909	+1.33(+2.92%)
May 04, 2021	45.91	46.42	44.86	45.34	1,925,569	-0.75(-1.62%)
May 03, 2021	46.19	46.50	45.76	46.08	1,286,202	+0.29(+0.64%)
Apr 30, 2021	45.91	46.40	45.60	45.79	1,632,130	-0.66(-1.43%)
Apr 29, 2021	47.58	47.97	46.41	46.45	2,436,001	-0.80(-1.70%)
Apr 28, 2021	46.33	47.47	45.89	47.26	3,351,255	+0.67(+1.44%)
Apr 27, 2021	45.71	46.69	45.51	46.59	1,771,238	+0.94(+2.05%)
Apr 26, 2021	45.91	46.24	45.54	45.65	2,268,325	+0.20(+0.44%)
Apr 23, 2021	44.37	45.53	44.19	45.45	3,190,529	-0.06(-0.12%)
Apr 22, 2021	44.95	45.62	44.30	45.51	2,813,245	+0.56(+1.24%)
Apr 21, 2021	43.78	45.03	43.27	44.95	2,677,651	+1.22(+2.79%)
Apr 20, 2021	42.40	45.00	42.22	43.73	7,234,718	+1.80(+4.29%)
Apr 19, 2021	42.57	43.96	41.28	41.93	18,416,824	+3.70(+9.68%)
Apr 16, 2021	38.58	39.05	38.08	38.23	2,306,383	-0.06(-0.15%)
Apr 15, 2021	38.58	38.88	37.56	38.28	2,655,422	-0.27(-0.69%)
Apr 14, 2021	39.96	40.89	38.34	38.55	4,807,197	-0.27(-0.68%)
Apr 13, 2021	39.46	39.78	38.61	38.81	1,839,693	-0.90(-2.26%)
Apr 12, 2021	39.78	39.86	39.09	39.71	1,346,173	-0.09(-0.24%)
Apr 09, 2021	39.70	40.69	39.39	39.81	2,343,143	+1.38(+3.60%)
Apr 08, 2021	38.39	38.57	37.67	38.43	938,352	+0.06(+0.15%)
Apr 07, 2021	38.45	38.85	38.20	38.37	990,964	-0.40(-1.03%)
Apr 06, 2021	38.36	39.39	38.17	38.77	1,480,841	+0.19(+0.49%)
Apr 05, 2021	38.00	38.70	37.79	38.58	1,971,111	+0.75(+1.98%)
Apr 01, 2021	38.07	38.23	37.02	37.83	1,628,538	-0.13(-0.35%)
Mar 31, 2021	38.24	38.62	37.58	37.96	3,892,747	+2.43(+6.85%)
Mar 30, 2021	34.61	35.64	34.59	35.53	1,447,653	+0.94(+2.71%)
Mar 29, 2021	34.21	35.08	34.18	34.59	1,657,576	+0.13(+0.38%)
Mar 26, 2021	33.53	34.52	33.46	34.46	1,469,244	+0.95(+2.82%)
Mar 25, 2021	31.21	33.74	31.12	33.51	2,546,243	+1.84(+5.80%)
Mar 24, 2021	32.64	33.05	31.56	31.68	2,572,724	-0.47(-1.47%)
Mar 23, 2021	33.13	33.38	31.86	32.15	1,752,672	-1.24(-3.71%)
Mar 22, 2021	33.37	33.88	33.02	33.39	1,560,362	+0.02(+0.06%)
Mar 19, 2021	34.03	34.21	33.04	33.37	2,768,632	-0.80(-2.35%)
Mar 18, 2021	34.71	35.34	34.05	34.17	1,115,942	-0.76(-2.17%)
Mar 17, 2021	34.74	35.07	34.02	34.93	1,393,044	+0.17(+0.49%)
Mar 16, 2021	35.74	36.05	34.74	34.76	1,215,635	-1.05(-2.93%)
Mar 15, 2021	36.87	36.98	35.46	35.81	2,523,313	-0.83(-2.27%)
Mar 12, 2021	34.84	36.75	34.84	36.65	2,055,294	+1.71(+4.91%)
Mar 11, 2021	34.43	35.36	34.09	34.93	1,310,797	+0.67(+1.96%)
Mar 10, 2021	34.83	34.87	34.08	34.26	1,673,307	+0.05(+0.14%)
Mar 09, 2021	34.99	35.13	33.81	34.21	1,518,297	-0.66(-1.90%)
Mar 08, 2021	33.33	35.18	33.33	34.88	2,284,628	+1.77(+5.35%)
Mar 05, 2021	33.85	34.22	31.86	33.11	2,681,590	-0.14(-0.43%)
Mar 04, 2021	34.32	34.72	32.58	33.25	2,050,441	-1.33(-3.86%)
Mar 03, 2021	34.39	35.48	34.17	34.58	1,599,330	+0.46(+1.36%)
Mar 02, 2021	34.33	34.69	33.73	34.12	1,338,113	-0.09(-0.25%)

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.