Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.69	46.12	45.43	45.96	1,543,427	+0.12(+0.27%)
May 27, 2021	45.95	46.40	45.66	45.83	2,067,292	-0.24(-0.52%)
May 26, 2021	46.11	46.79	45.84	46.07	1,853,618	+0.24(+0.52%)
May 25, 2021	45.36	46.07	44.87	45.83	2,028,874	+0.50(+1.10%)
May 24, 2021	45.21	45.66	45.10	45.33	895,961	+0.12(+0.28%)
May 21, 2021	45.97	45.97	44.78	45.21	1,862,080	-0.32(-0.69%)
May 20, 2021	44.91	46.01	44.63	45.52	1,959,588	+0.65(+1.45%)
May 19, 2021	44.75	45.89	44.35	44.87	2,906,188	-0.44(-0.97%)
May 18, 2021	45.42	45.67	44.81	45.31	2,554,871	-0.08(-0.17%)
May 17, 2021	43.58	45.55	43.37	45.39	4,985,009	+2.26(+5.24%)
May 14, 2021	42.36	43.35	42.31	43.13	2,584,673	+1.26(+3.01%)
May 13, 2021	41.51	42.15	40.94	41.87	1,701,230	+0.30(+0.71%)
May 12, 2021	42.74	42.74	41.32	41.57	2,202,521	-0.97(-2.29%)
May 11, 2021	40.97	42.61	40.87	42.55	2,744,863	+0.91(+2.18%)
May 10, 2021	42.27	42.81	41.50	41.64	2,671,338	-0.10(-0.23%)
May 07, 2021	42.15	42.45	41.19	41.73	2,624,338	+0.21(+0.51%)
May 06, 2021	40.77	42.38	40.77	41.52	3,228,726	+1.11(+2.74%)
May 05, 2021	40.48	40.82	40.09	40.42	1,394,882	+0.02(+0.05%)
May 04, 2021	40.94	41.79	40.05	40.40	2,289,600	-0.73(-1.76%)
May 03, 2021	40.18	41.34	40.17	41.12	2,431,358	+1.70(+4.31%)
Apr 30, 2021	40.01	40.27	39.41	39.43	3,055,153	-0.68(-1.69%)
Apr 29, 2021	40.05	40.20	39.33	40.10	2,163,461	-0.30(-0.73%)
Apr 28, 2021	39.46	40.69	39.11	40.40	2,102,406	+0.71(+1.78%)
Apr 27, 2021	40.25	40.39	39.67	39.69	1,778,372	-0.68(-1.68%)
Apr 26, 2021	40.90	40.95	40.22	40.37	1,421,279	-0.44(-1.08%)
Apr 23, 2021	41.22	41.41	40.61	40.81	1,266,875	-0.10(-0.26%)
Apr 22, 2021	41.11	41.34	40.60	40.91	1,850,105	-0.51(-1.22%)
Apr 21, 2021	40.69	41.59	40.69	41.42	2,110,618	+0.79(+1.95%)
Apr 20, 2021	40.48	40.79	40.07	40.63	2,854,917	+0.02(+0.05%)
Apr 19, 2021	40.26	40.77	40.21	40.61	2,383,142	+0.18(+0.45%)
Apr 16, 2021	40.57	40.68	39.99	40.43	2,540,354	+0.32(+0.81%)
Apr 15, 2021	39.05	40.44	38.99	40.10	3,384,044	+1.59(+4.14%)
Apr 14, 2021	38.99	39.22	38.36	38.51	1,833,224	-0.64(-1.63%)
Apr 13, 2021	39.39	39.90	39.12	39.15	1,994,047	+0.24(+0.61%)
Apr 12, 2021	39.98	39.98	38.61	38.91	2,180,749	-1.18(-2.95%)
Apr 09, 2021	39.21	40.13	39.11	40.09	2,743,674	+0.12(+0.31%)
Apr 08, 2021	39.45	40.07	39.38	39.97	2,250,388	+1.21(+3.13%)
Apr 07, 2021	39.35	39.39	38.62	38.76	1,821,681	-0.72(-1.81%)
Apr 06, 2021	38.65	39.76	38.61	39.47	4,053,886	+1.10(+2.86%)
Apr 05, 2021	38.37	38.62	37.78	38.38	2,431,562	+0.31(+0.80%)
Apr 01, 2021	37.10	38.14	36.83	38.07	3,425,112	+1.61(+4.42%)
Mar 31, 2021	36.28	36.89	35.84	36.46	5,708,437	+0.47(+1.30%)
Mar 30, 2021	35.55	36.46	35.03	35.99	5,220,648	-0.52(-1.44%)
Mar 29, 2021	36.19	36.59	35.45	36.52	2,249,245	+0.18(+0.50%)
Mar 26, 2021	35.84	36.40	35.74	36.33	2,510,484	+0.53(+1.49%)
Mar 25, 2021	35.70	36.43	35.40	35.80	2,192,412	-0.28(-0.77%)
Mar 24, 2021	36.23	36.39	35.70	36.08	2,844,153	-0.15(-0.42%)
Mar 23, 2021	37.04	37.16	35.95	36.23	2,006,246	-1.05(-2.81%)
Mar 22, 2021	37.31	37.85	37.16	37.27	1,480,488	-0.03(-0.08%)
Mar 19, 2021	37.49	37.77	37.11	37.30	4,470,238	-0.17(-0.46%)
Mar 18, 2021	37.51	38.17	36.99	37.47	2,190,149	-0.68(-1.77%)
Mar 17, 2021	37.38	38.52	36.94	38.15	3,245,263	+0.49(+1.31%)
Mar 16, 2021	37.93	37.99	37.30	37.66	2,013,205	-0.35(-0.93%)
Mar 15, 2021	37.56	38.31	37.42	38.01	3,530,845	+0.70(+1.89%)
Mar 12, 2021	35.64	37.55	35.00	37.30	3,779,832	+1.02(+2.80%)
Mar 11, 2021	35.98	36.59	35.45	36.29	2,442,242	+0.64(+1.79%)
Mar 10, 2021	35.92	36.10	35.25	35.65	2,037,641	+0.03(+0.08%)
Mar 09, 2021	35.21	36.05	34.99	35.62	3,575,295	+1.73(+5.11%)
Mar 08, 2021	34.66	34.94	33.87	33.89	2,605,949	-0.54(-1.57%)
Mar 05, 2021	34.03	34.52	33.26	34.43	3,039,051	+0.54(+1.60%)
Mar 04, 2021	34.12	34.83	33.32	33.89	3,340,638	-0.16(-0.47%)
Mar 03, 2021	34.24	34.35	33.14	34.05	3,056,423	-1.02(-2.90%)
Mar 02, 2021	34.17	35.32	33.97	35.07	2,270,554	+1.14(+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.