Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.39	49.52	48.96	49.33	6,492,813	+0.19(+0.38%)
May 27, 2021	49.32	49.85	48.78	49.15	8,456,074	+0.10(+0.20%)
May 26, 2021	48.74	49.17	48.39	49.05	7,587,801	+0.48(+0.98%)
May 25, 2021	49.56	49.90	48.47	48.57	9,140,831	-1.08(-2.17%)
May 24, 2021	49.67	49.79	48.91	49.65	7,199,121	+0.40(+0.81%)
May 21, 2021	49.62	49.94	49.18	49.25	6,815,629	+0.23(+0.47%)
May 20, 2021	49.25	49.26	48.35	49.02	9,941,104	-0.17(-0.34%)
May 19, 2021	49.51	50.03	48.51	49.19	10,632,261	-1.51(-2.98%)
May 18, 2021	51.57	51.90	50.41	50.71	11,662,028	-0.89(-1.73%)
May 17, 2021	49.63	51.63	49.63	51.60	12,926,486	+1.58(+3.15%)
May 14, 2021	48.71	50.13	48.70	50.02	7,253,664	+2.02(+4.20%)
May 13, 2021	48.33	49.06	47.41	48.01	8,567,974	-0.90(-1.85%)
May 12, 2021	49.28	50.68	48.71	48.91	9,020,234	-0.03(-0.05%)
May 11, 2021	49.00	49.81	48.43	48.93	11,091,287	-1.12(-2.25%)
May 10, 2021	51.18	52.11	50.02	50.06	10,020,694	-0.09(-0.18%)
May 07, 2021	48.36	50.36	48.14	50.15	10,982,943	+1.23(+2.51%)
May 06, 2021	48.74	48.93	47.15	48.92	10,985,573	+0.23(+0.47%)
May 05, 2021	48.01	48.89	46.74	48.69	14,483,539	+2.52(+5.46%)
May 04, 2021	45.43	46.57	45.35	46.17	14,613,339	-0.15(-0.32%)
May 03, 2021	45.60	46.48	45.28	46.32	10,617,993	+1.41(+3.13%)
Apr 30, 2021	45.83	46.55	44.76	44.91	10,758,132	-1.75(-3.75%)
Apr 29, 2021	47.42	47.85	46.41	46.66	10,756,801	+0.08(+0.17%)
Apr 28, 2021	45.40	46.85	45.38	46.58	10,230,980	+1.53(+3.39%)
Apr 27, 2021	44.30	45.40	44.14	45.05	9,460,956	+0.92(+2.09%)
Apr 26, 2021	43.60	44.72	43.56	44.13	7,563,133	+0.47(+1.07%)
Apr 23, 2021	43.41	43.91	43.17	43.67	6,456,291	+0.23(+0.53%)
Apr 22, 2021	43.95	43.98	43.20	43.44	7,493,032	-0.51(-1.16%)
Apr 21, 2021	42.18	44.03	42.02	43.95	8,786,805	+1.22(+2.86%)
Apr 20, 2021	44.35	44.47	42.52	42.73	13,582,491	-1.97(-4.40%)
Apr 19, 2021	45.04	45.43	44.42	44.69	7,500,875	-0.18(-0.39%)
Apr 16, 2021	45.88	45.93	44.82	44.87	8,728,365	-0.71(-1.56%)
Apr 15, 2021	46.28	46.38	45.47	45.58	7,700,843	-0.69(-1.50%)
Apr 14, 2021	45.12	47.04	45.12	46.27	9,498,999	+1.67(+3.74%)
Apr 13, 2021	44.33	45.08	44.25	44.61	7,946,578	-0.06(-0.14%)
Apr 12, 2021	45.45	45.88	44.63	44.67	9,749,892	-0.33(-0.72%)
Apr 09, 2021	45.11	45.66	44.72	44.99	7,589,367	-0.01(-0.02%)
Apr 08, 2021	45.33	45.51	44.82	45.00	11,432,682	-1.00(-2.18%)
Apr 07, 2021	46.36	46.69	45.79	46.00	14,128,538	-0.18(-0.38%)
Apr 06, 2021	46.21	47.12	46.02	46.18	7,120,539	+0.33(+0.71%)
Apr 05, 2021	47.35	47.35	45.62	45.85	11,910,086	-1.59(-3.35%)
Apr 01, 2021	46.65	47.46	46.13	47.44	11,574,320	+0.92(+1.98%)
Mar 31, 2021	46.82	47.15	46.24	46.52	10,581,609	-0.40(-0.86%)
Mar 30, 2021	46.72	47.56	46.58	46.92	9,006,996	-0.36(-0.76%)
Mar 29, 2021	47.86	47.88	46.65	47.28	8,996,640	-1.05(-2.18%)
Mar 26, 2021	48.00	48.41	47.45	48.34	9,932,493	+1.29(+2.74%)
Mar 25, 2021	45.72	47.25	45.29	47.05	10,560,649	+0.32(+0.68%)
Mar 24, 2021	46.34	47.38	46.27	46.73	11,010,555	+1.32(+2.90%)
Mar 23, 2021	44.90	46.35	44.38	45.41	13,497,060	-0.47(-1.01%)
Mar 22, 2021	46.42	46.55	45.70	45.88	12,526,356	-0.32(-0.68%)
Mar 19, 2021	46.80	47.53	45.98	46.19	30,658,872	-0.69(-1.46%)
Mar 18, 2021	49.54	49.69	46.64	46.88	14,000,670	-3.03(-6.07%)
Mar 17, 2021	49.46	50.17	48.76	49.91	10,773,515	+0.22(+0.44%)
Mar 16, 2021	50.13	50.41	49.15	49.69	10,702,990	-1.39(-2.72%)
Mar 15, 2021	50.84	51.44	50.03	51.08	11,188,431	-0.90(-1.74%)
Mar 12, 2021	52.90	53.11	51.80	51.98	7,695,490	-0.56(-1.07%)
Mar 11, 2021	52.26	53.69	52.17	52.54	10,620,223	+0.36(+0.69%)
Mar 10, 2021	50.48	52.49	50.39	52.18	13,665,426	+1.33(+2.63%)
Mar 09, 2021	51.49	52.34	50.45	50.85	11,603,344	-0.77(-1.50%)
Mar 08, 2021	51.61	52.64	50.66	51.62	12,847,863	+0.39(+0.75%)
Mar 05, 2021	50.94	52.25	50.16	51.24	21,292,290	+2.39(+4.89%)
Mar 04, 2021	47.39	50.05	47.14	48.85	17,225,850	+1.72(+3.65%)
Mar 03, 2021	46.25	48.09	46.15	47.13	9,116,986	+1.21(+2.64%)
Mar 02, 2021	46.12	46.80	45.88	45.91	8,813,666	-0.29(-0.63%)

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.