Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.07	45.23	44.47	45.19	308,828	+0.24(+0.53%)
May 27, 2021	44.47	45.15	44.47	44.96	452,762	+0.80(+1.80%)
May 26, 2021	43.52	44.40	43.41	44.16	388,618	+0.70(+1.62%)
May 25, 2021	44.36	45.02	43.43	43.46	398,326	-0.78(-1.76%)
May 24, 2021	44.52	44.52	43.91	44.24	424,608	-0.17(-0.38%)
May 21, 2021	44.54	45.24	44.22	44.41	382,237	+0.04(+0.09%)
May 20, 2021	44.01	44.81	43.52	44.37	468,868	+0.15(+0.34%)
May 19, 2021	43.52	44.38	43.06	44.22	658,397	+0.02(+0.04%)
May 18, 2021	44.48	44.67	44.16	44.20	379,815	-0.25(-0.56%)
May 17, 2021	44.44	44.97	44.04	44.44	559,883	-0.18(-0.40%)
May 14, 2021	44.00	44.69	43.90	44.62	388,745	+0.82(+1.88%)
May 13, 2021	42.82	44.34	42.82	43.80	713,777	+0.97(+2.27%)
May 12, 2021	44.09	44.39	42.77	42.83	644,608	-1.18(-2.68%)
May 11, 2021	44.63	44.86	43.69	44.01	823,589	-0.98(-2.18%)
May 10, 2021	46.07	46.64	44.98	44.99	678,536	-0.91(-1.98%)
May 07, 2021	47.17	48.02	45.25	45.90	948,240	-2.35(-4.87%)
May 06, 2021	48.64	49.37	47.54	48.25	544,000	-0.24(-0.49%)
May 05, 2021	48.62	48.81	47.42	48.49	378,946	-0.38(-0.77%)
May 04, 2021	48.15	48.95	47.77	48.86	531,458	+0.68(+1.41%)
May 03, 2021	48.34	48.55	47.16	48.18	745,309	+0.16(+0.33%)
Apr 30, 2021	48.37	48.61	47.87	48.02	784,502	-0.58(-1.19%)
Apr 29, 2021	47.22	48.71	47.22	48.60	763,733	+1.47(+3.13%)
Apr 28, 2021	46.39	47.21	45.93	47.13	973,258	+0.88(+1.90%)
Apr 27, 2021	46.09	46.46	45.86	46.25	453,948	+0.42(+0.91%)
Apr 26, 2021	45.40	46.39	45.27	45.83	642,359	+0.69(+1.53%)
Apr 23, 2021	43.73	45.36	43.64	45.14	681,264	+1.48(+3.40%)
Apr 22, 2021	43.17	43.72	42.76	43.66	487,415	+0.29(+0.68%)
Apr 21, 2021	42.14	43.44	42.04	43.37	414,493	+1.23(+2.91%)
Apr 20, 2021	42.98	43.16	41.99	42.14	552,969	-1.11(-2.58%)
Apr 19, 2021	43.07	43.49	42.74	43.25	427,363	+0.14(+0.33%)
Apr 16, 2021	43.01	43.46	42.77	43.11	339,996	+0.35(+0.82%)
Apr 15, 2021	42.72	42.91	42.30	42.76	292,021	+0.14(+0.33%)
Apr 14, 2021	41.83	42.85	41.83	42.62	325,548	+0.91(+2.17%)
Apr 13, 2021	41.72	41.97	41.32	41.72	511,217	-0.12(-0.29%)
Apr 12, 2021	41.64	42.07	41.45	41.84	328,178	+0.20(+0.48%)
Apr 09, 2021	41.40	41.90	41.23	41.64	537,154	+0.50(+1.22%)
Apr 08, 2021	40.75	41.55	40.58	41.14	441,796	+0.03(+0.07%)
Apr 07, 2021	41.25	41.55	40.83	41.11	357,613	+0.08(+0.18%)
Apr 06, 2021	40.96	41.65	40.89	41.04	456,134	+0.01(+0.02%)
Apr 05, 2021	40.63	41.21	40.49	41.03	1,100,033	+0.83(+2.07%)
Apr 01, 2021	39.91	40.32	39.74	40.19	505,283	+0.26(+0.66%)
Mar 31, 2021	39.53	40.64	39.52	39.93	964,712	+0.07(+0.17%)
Mar 30, 2021	39.47	40.19	39.36	39.86	582,215	+0.74(+1.88%)
Mar 29, 2021	39.93	40.70	38.82	39.13	816,015	-1.10(-2.72%)
Mar 26, 2021	40.98	41.06	39.82	40.22	1,550,368	-0.27(-0.68%)
Mar 25, 2021	39.49	40.74	38.99	40.50	1,109,673	+0.85(+2.14%)
Mar 24, 2021	40.70	41.44	39.65	39.65	602,034	-0.76(-1.87%)
Mar 23, 2021	40.80	41.31	40.13	40.40	464,132	-0.70(-1.70%)
Mar 22, 2021	41.69	41.71	40.58	41.10	402,289	-0.67(-1.61%)
Mar 19, 2021	40.72	41.88	40.02	41.77	1,657,842	+0.52(+1.26%)
Mar 18, 2021	41.96	42.56	41.08	41.25	709,642	-0.09(-0.23%)
Mar 17, 2021	41.55	41.87	41.13	41.35	731,517	+0.09(+0.21%)
Mar 16, 2021	41.84	42.24	41.18	41.26	570,541	-0.65(-1.55%)
Mar 15, 2021	41.63	42.13	41.19	41.91	568,524	+0.18(+0.43%)
Mar 12, 2021	42.11	42.58	41.28	41.73	616,251	+0.37(+0.89%)
Mar 11, 2021	41.74	41.95	41.36	41.37	638,761	-0.77(-1.82%)
Mar 10, 2021	41.28	42.46	41.16	42.13	828,008	+1.06(+2.58%)
Mar 09, 2021	41.17	41.68	40.13	41.07	746,936	-0.63(-1.52%)
Mar 08, 2021	41.11	42.18	40.94	41.71	1,062,662	+0.67(+1.63%)
Mar 05, 2021	41.08	41.32	40.03	41.04	550,472	+0.45(+1.11%)
Mar 04, 2021	40.55	41.15	39.73	40.59	650,478	+0.01(+0.02%)
Mar 03, 2021	40.74	41.64	40.35	40.58	942,224	+0.14(+0.35%)
Mar 02, 2021	42.08	42.43	40.31	40.44	999,834	-2.15(-5.05%)

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.