Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.93	46.37	45.67	46.20	1,535,160	+0.12(+0.27%)
May 27, 2021	46.19	46.65	45.90	46.08	2,056,220	-0.24(-0.52%)
May 26, 2021	46.36	47.04	46.09	46.32	1,843,690	+0.24(+0.52%)
May 25, 2021	45.61	46.32	45.12	46.08	2,018,007	+0.50(+1.10%)
May 24, 2021	45.45	45.90	45.34	45.58	891,163	+0.12(+0.28%)
May 21, 2021	46.22	46.22	45.02	45.45	1,852,107	-0.32(-0.69%)
May 20, 2021	45.15	46.26	44.87	45.77	1,949,092	+0.65(+1.45%)
May 19, 2021	44.99	46.13	44.59	45.12	2,890,623	-0.44(-0.97%)
May 18, 2021	45.66	45.91	45.05	45.56	2,541,187	-0.08(-0.17%)
May 17, 2021	43.81	45.80	43.60	45.63	4,958,309	+2.27(+5.24%)
May 14, 2021	42.59	43.59	42.54	43.36	2,570,830	+1.27(+3.01%)
May 13, 2021	41.73	42.38	41.16	42.09	1,692,118	+0.30(+0.71%)
May 12, 2021	42.97	42.97	41.55	41.80	2,190,724	-0.98(-2.29%)
May 11, 2021	41.19	42.84	41.09	42.77	2,730,161	+0.91(+2.18%)
May 10, 2021	42.50	43.04	41.72	41.86	2,657,030	-0.10(-0.23%)
May 07, 2021	42.37	42.68	41.41	41.96	2,610,282	+0.21(+0.51%)
May 06, 2021	40.99	42.61	40.99	41.75	3,211,433	+1.11(+2.74%)
May 05, 2021	40.70	41.04	40.30	40.64	1,387,411	+0.02(+0.05%)
May 04, 2021	41.16	42.02	40.26	40.62	2,277,337	-0.73(-1.76%)
May 03, 2021	40.40	41.57	40.39	41.35	2,418,336	+1.71(+4.31%)
Apr 30, 2021	40.22	40.49	39.62	39.64	3,038,789	-0.68(-1.69%)
Apr 29, 2021	40.26	40.42	39.54	40.32	2,151,874	-0.30(-0.73%)
Apr 28, 2021	39.68	40.91	39.32	40.62	2,091,146	+0.71(+1.78%)
Apr 27, 2021	40.46	40.61	39.89	39.91	1,768,847	-0.68(-1.68%)
Apr 26, 2021	41.12	41.17	40.43	40.59	1,413,667	-0.44(-1.08%)
Apr 23, 2021	41.44	41.64	40.83	41.03	1,260,090	-0.11(-0.26%)
Apr 22, 2021	41.33	41.57	40.82	41.13	1,840,196	-0.51(-1.22%)
Apr 21, 2021	40.91	41.82	40.91	41.64	2,099,313	+0.80(+1.95%)
Apr 20, 2021	40.69	41.01	40.28	40.85	2,839,626	+0.02(+0.05%)
Apr 19, 2021	40.47	40.99	40.42	40.83	2,370,378	+0.18(+0.45%)
Apr 16, 2021	40.79	40.89	40.20	40.65	2,526,747	+0.33(+0.81%)
Apr 15, 2021	39.26	40.66	39.20	40.32	3,365,919	+1.60(+4.14%)
Apr 14, 2021	39.20	39.43	38.56	38.72	1,823,405	-0.64(-1.63%)
Apr 13, 2021	39.60	40.12	39.33	39.36	1,983,367	+0.24(+0.61%)
Apr 12, 2021	40.19	40.19	38.82	39.12	2,169,069	-1.19(-2.95%)
Apr 09, 2021	39.42	40.35	39.32	40.31	2,728,979	+0.12(+0.31%)
Apr 08, 2021	39.67	40.28	39.59	40.18	2,238,335	+1.22(+3.13%)
Apr 07, 2021	39.56	39.60	38.83	38.97	1,811,925	-0.72(-1.81%)
Apr 06, 2021	38.86	39.97	38.81	39.69	4,032,174	+1.10(+2.86%)
Apr 05, 2021	38.57	38.83	37.98	38.58	2,418,539	+0.31(+0.80%)
Apr 01, 2021	37.30	38.35	37.03	38.28	3,406,768	+1.62(+4.42%)
Mar 31, 2021	36.47	37.09	36.03	36.65	5,677,863	+0.47(+1.30%)
Mar 30, 2021	35.74	36.65	35.22	36.18	5,192,686	-0.53(-1.44%)
Mar 29, 2021	36.39	36.79	35.64	36.71	2,237,198	+0.18(+0.50%)
Mar 26, 2021	36.03	36.60	35.94	36.53	2,497,038	+0.54(+1.49%)
Mar 25, 2021	35.89	36.63	35.59	35.99	2,180,670	-0.28(-0.77%)
Mar 24, 2021	36.42	36.58	35.89	36.27	2,828,920	-0.15(-0.42%)
Mar 23, 2021	37.24	37.36	36.15	36.42	1,995,500	-1.05(-2.81%)
Mar 22, 2021	37.51	38.06	37.36	37.48	1,472,559	-0.03(-0.08%)
Mar 19, 2021	37.70	37.97	37.31	37.50	4,446,296	-0.17(-0.46%)
Mar 18, 2021	37.71	38.37	37.19	37.68	2,178,419	-0.68(-1.77%)
Mar 17, 2021	37.58	38.73	37.14	38.36	3,227,882	+0.50(+1.31%)
Mar 16, 2021	38.14	38.19	37.50	37.86	2,002,423	-0.35(-0.93%)
Mar 15, 2021	37.76	38.52	37.62	38.21	3,511,934	+0.71(+1.89%)
Mar 12, 2021	35.83	37.75	35.19	37.50	3,759,587	+1.02(+2.80%)
Mar 11, 2021	36.18	36.79	35.64	36.48	2,429,162	+0.64(+1.79%)
Mar 10, 2021	36.11	36.29	35.44	35.84	2,026,727	+0.03(+0.08%)
Mar 09, 2021	35.40	36.24	35.18	35.81	3,556,146	+1.74(+5.11%)
Mar 08, 2021	34.85	35.12	34.05	34.07	2,591,992	-0.54(-1.57%)
Mar 05, 2021	34.22	34.70	33.44	34.62	3,022,774	+0.54(+1.60%)
Mar 04, 2021	34.30	35.02	33.50	34.07	3,322,746	-0.16(-0.47%)
Mar 03, 2021	34.43	34.53	33.32	34.23	3,040,053	-1.02(-2.90%)
Mar 02, 2021	34.35	35.51	34.15	35.26	2,258,393	+1.15(+3.36%)

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.