Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.75	48.25	47.75	48.06	623,514	+0.42(+0.89%)
May 27, 2021	48.25	48.40	47.49	47.63	1,272,607	-0.85(-1.76%)
May 26, 2021	48.74	48.74	48.38	48.49	957,553	+0.18(+0.37%)
May 25, 2021	48.61	48.61	48.28	48.31	1,276,532	+0.04(+0.07%)
May 24, 2021	48.42	48.56	48.22	48.27	805,479	-0.13(-0.28%)
May 21, 2021	48.40	48.50	48.18	48.41	1,377,752	-0.20(-0.41%)
May 20, 2021	48.16	48.70	48.14	48.60	1,036,766	+1.07(+2.25%)
May 19, 2021	47.72	47.83	47.33	47.53	1,114,639	-0.56(-1.16%)
May 18, 2021	48.22	48.27	47.90	48.09	1,054,571	-0.02(-0.04%)
May 17, 2021	47.71	48.19	47.70	48.11	1,317,469	+0.67(+1.42%)
May 14, 2021	47.32	47.60	47.20	47.44	1,543,851	+0.18(+0.38%)
May 13, 2021	46.80	47.34	46.73	47.26	1,172,244	+0.69(+1.49%)
May 12, 2021	46.51	46.95	46.48	46.56	1,140,816	-0.16(-0.35%)
May 11, 2021	46.51	46.81	46.41	46.73	1,475,028	-0.45(-0.95%)
May 10, 2021	47.33	47.41	47.07	47.17	1,280,535	+0.57(+1.22%)
May 07, 2021	46.30	46.71	46.27	46.61	2,424,828	+0.73(+1.59%)
May 06, 2021	45.74	45.98	45.50	45.88	1,190,888	+0.39(+0.85%)
May 05, 2021	45.39	45.66	45.34	45.49	2,230,123	+0.14(+0.32%)
May 04, 2021	45.62	45.76	45.32	45.35	1,088,809	-0.42(-0.92%)
May 03, 2021	45.13	45.86	45.11	45.77	1,485,106	+0.40(+0.89%)
Apr 30, 2021	45.86	45.89	45.31	45.37	1,245,068	-0.29(-0.65%)
Apr 29, 2021	45.96	46.00	45.17	45.66	2,080,371	+0.11(+0.25%)
Apr 28, 2021	45.50	45.91	45.42	45.55	2,289,361	+0.88(+1.98%)
Apr 27, 2021	44.78	44.84	44.57	44.67	1,648,532	-0.27(-0.60%)
Apr 26, 2021	44.98	45.00	44.67	44.93	1,350,295	+0.16(+0.37%)
Apr 23, 2021	44.62	44.87	44.54	44.77	1,543,810	-0.33(-0.73%)
Apr 22, 2021	45.02	45.14	44.76	45.10	4,236,383	-0.35(-0.76%)
Apr 21, 2021	45.26	45.53	45.24	45.45	661,789	+0.40(+0.88%)
Apr 20, 2021	44.86	45.05	44.77	45.05	747,054	+0.16(+0.35%)
Apr 19, 2021	44.91	44.98	44.80	44.89	926,521	+0.45(+1.01%)
Apr 16, 2021	44.17	44.60	44.01	44.44	1,105,855	+0.53(+1.20%)
Apr 15, 2021	43.85	44.12	43.73	43.91	1,223,452	+0.39(+0.90%)
Apr 14, 2021	43.70	43.77	43.47	43.52	1,274,199	+0.07(+0.16%)
Apr 13, 2021	43.25	43.62	43.21	43.45	1,338,156	-0.08(-0.18%)
Apr 12, 2021	43.83	43.89	43.52	43.53	1,041,776	-0.45(-1.02%)
Apr 09, 2021	43.73	44.08	43.66	43.98	1,666,516	+0.33(+0.75%)
Apr 08, 2021	43.70	43.81	43.59	43.65	755,368	+0.36(+0.84%)
Apr 07, 2021	43.45	43.55	43.21	43.29	1,337,358	+0.16(+0.36%)
Apr 06, 2021	43.05	43.52	42.97	43.13	1,318,802	-0.34(-0.78%)
Apr 05, 2021	42.95	43.51	42.80	43.47	917,645	+0.71(+1.66%)
Apr 01, 2021	42.75	42.97	42.59	42.76	915,851	-0.09(-0.20%)
Mar 31, 2021	42.80	42.95	42.64	42.85	1,066,757	+0.30(+0.71%)
Mar 30, 2021	42.69	42.71	42.47	42.54	827,562	-0.45(-1.05%)
Mar 29, 2021	42.75	43.11	42.73	42.99	1,122,763	+0.00(+0.00%)
Mar 26, 2021	42.47	43.04	42.31	42.99	1,651,048	+0.39(+0.92%)
Mar 25, 2021	42.43	42.64	42.38	42.60	2,116,953	+0.55(+1.30%)
Mar 24, 2021	41.95	42.11	41.80	42.06	2,449,363	+0.01(+0.02%)
Mar 23, 2021	42.61	42.71	42.02	42.05	2,373,621	-0.65(-1.52%)
Mar 22, 2021	42.54	43.05	42.52	42.70	1,202,913	-0.55(-1.26%)
Mar 19, 2021	42.89	43.31	42.81	43.25	1,593,447	+0.70(+1.65%)
Mar 18, 2021	42.36	42.66	42.34	42.54	1,626,516	-0.01(-0.02%)
Mar 17, 2021	42.61	42.61	42.11	42.55	1,317,822	-0.24(-0.57%)
Mar 16, 2021	42.31	42.80	42.28	42.80	1,275,725	+0.60(+1.42%)
Mar 15, 2021	41.95	42.32	41.79	42.20	1,284,814	+0.61(+1.46%)
Mar 12, 2021	41.42	41.62	41.24	41.59	1,598,295	+0.15(+0.36%)
Mar 11, 2021	41.41	41.67	41.32	41.44	1,625,473	-0.10(-0.23%)
Mar 10, 2021	41.56	41.80	41.23	41.54	1,415,982	+0.68(+1.65%)
Mar 09, 2021	41.09	41.29	40.75	40.86	1,927,691	+0.50(+1.25%)
Mar 08, 2021	39.66	40.62	39.62	40.36	2,467,295	+0.00(+0.00%)
Mar 05, 2021	40.02	40.41	39.86	40.36	3,661,904	+0.60(+1.50%)
Mar 04, 2021	39.86	40.09	39.30	39.76	2,307,979	+0.38(+0.97%)
Mar 03, 2021	39.43	39.60	39.13	39.38	1,287,529	-0.42(-1.04%)
Mar 02, 2021	39.91	40.02	39.75	39.80	1,712,245	+0.03(+0.07%)

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.