Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.76	46.16	45.34	45.85	939,913	+0.16(+0.35%)
May 27, 2021	45.61	45.98	45.18	45.69	1,227,147	+0.31(+0.69%)
May 26, 2021	44.04	45.71	44.04	45.38	2,844,425	+1.31(+2.96%)
May 25, 2021	44.95	45.65	43.88	44.07	1,759,079	-0.89(-1.98%)
May 24, 2021	45.48	45.48	44.63	44.96	1,793,062	-0.50(-1.10%)
May 21, 2021	46.05	46.20	45.39	45.46	1,554,949	-0.21(-0.46%)
May 20, 2021	46.34	46.34	44.40	45.67	3,156,983	-0.64(-1.39%)
May 19, 2021	46.66	47.23	45.98	46.32	2,314,895	-1.16(-2.45%)
May 18, 2021	48.80	49.25	47.46	47.48	1,944,801	-1.67(-3.41%)
May 17, 2021	45.42	49.20	45.42	49.15	5,561,152	+4.04(+8.95%)
May 14, 2021	44.32	45.14	43.98	45.11	1,220,434	+1.36(+3.11%)
May 13, 2021	42.90	44.18	42.79	43.75	2,230,506	+1.11(+2.60%)
May 12, 2021	44.46	44.74	42.54	42.65	2,053,830	-2.09(-4.67%)
May 11, 2021	44.71	45.57	44.48	44.74	2,072,173	-0.69(-1.52%)
May 10, 2021	47.07	47.16	45.43	45.43	2,552,630	-1.60(-3.40%)
May 07, 2021	46.32	47.10	45.67	47.03	2,038,611	+0.71(+1.53%)
May 06, 2021	46.69	47.04	45.42	46.32	1,815,736	-0.31(-0.67%)
May 05, 2021	46.51	47.22	45.46	46.63	3,275,266	+1.32(+2.92%)
May 04, 2021	45.88	46.38	44.83	45.30	1,926,955	-0.75(-1.62%)
May 03, 2021	46.16	46.47	45.72	46.05	1,287,128	+0.29(+0.64%)
Apr 30, 2021	45.88	46.37	45.57	45.76	1,633,305	-0.66(-1.43%)
Apr 29, 2021	47.55	47.93	46.37	46.42	2,437,755	-0.80(-1.70%)
Apr 28, 2021	46.30	47.44	45.85	47.22	3,353,668	+0.67(+1.44%)
Apr 27, 2021	45.67	46.66	45.47	46.55	1,772,513	+0.94(+2.05%)
Apr 26, 2021	45.88	46.20	45.50	45.62	2,269,958	+0.20(+0.44%)
Apr 23, 2021	44.34	45.49	44.16	45.42	3,192,826	-0.06(-0.12%)
Apr 22, 2021	44.92	45.59	44.27	45.47	2,815,270	+0.56(+1.24%)
Apr 21, 2021	43.75	45.00	43.24	44.92	2,679,579	+1.22(+2.79%)
Apr 20, 2021	42.37	44.96	42.19	43.70	7,239,927	+1.80(+4.29%)
Apr 19, 2021	42.54	43.93	41.25	41.90	18,430,084	+3.70(+9.68%)
Apr 16, 2021	38.55	39.02	38.05	38.20	2,308,044	-0.06(-0.15%)
Apr 15, 2021	38.55	38.85	37.54	38.26	2,657,334	-0.26(-0.69%)
Apr 14, 2021	39.93	40.86	38.31	38.52	4,810,658	-0.26(-0.68%)
Apr 13, 2021	39.43	39.75	38.58	38.79	1,841,017	-0.90(-2.26%)
Apr 12, 2021	39.75	39.83	39.06	39.68	1,347,142	-0.09(-0.24%)
Apr 09, 2021	39.68	40.66	39.36	39.78	2,344,831	+1.38(+3.60%)
Apr 08, 2021	38.36	38.54	37.64	38.40	939,028	+0.06(+0.15%)
Apr 07, 2021	38.43	38.82	38.17	38.34	991,677	-0.40(-1.03%)
Apr 06, 2021	38.33	39.36	38.14	38.74	1,481,907	+0.19(+0.49%)
Apr 05, 2021	37.97	38.67	37.76	38.55	1,972,531	+0.75(+1.98%)
Apr 01, 2021	38.04	38.20	36.99	37.80	1,629,711	-0.13(-0.35%)
Mar 31, 2021	38.21	38.60	37.56	37.93	3,895,550	+2.43(+6.85%)
Mar 30, 2021	34.59	35.62	34.57	35.50	1,448,695	+0.94(+2.71%)
Mar 29, 2021	34.19	35.06	34.15	34.57	1,658,769	+0.13(+0.38%)
Mar 26, 2021	33.51	34.49	33.43	34.43	1,470,302	+0.95(+2.82%)
Mar 25, 2021	31.19	33.72	31.09	33.49	2,548,077	+1.84(+5.80%)
Mar 24, 2021	32.62	33.02	31.54	31.65	2,574,577	-0.47(-1.47%)
Mar 23, 2021	33.11	33.36	31.83	32.13	1,753,934	-1.24(-3.71%)
Mar 22, 2021	33.35	33.86	33.00	33.37	1,561,486	+0.02(+0.06%)
Mar 19, 2021	34.01	34.19	33.02	33.35	2,770,625	-0.80(-2.35%)
Mar 18, 2021	34.69	35.31	34.03	34.15	1,116,746	-0.76(-2.17%)
Mar 17, 2021	34.72	35.05	34.00	34.91	1,394,047	+0.17(+0.49%)
Mar 16, 2021	35.71	36.02	34.72	34.74	1,216,510	-1.05(-2.93%)
Mar 15, 2021	36.85	36.95	35.44	35.79	2,525,130	-0.83(-2.27%)
Mar 12, 2021	34.81	36.72	34.81	36.62	2,056,774	+1.71(+4.91%)
Mar 11, 2021	34.41	35.34	34.07	34.91	1,311,741	+0.67(+1.96%)
Mar 10, 2021	34.80	34.84	34.06	34.24	1,674,511	+0.05(+0.14%)
Mar 09, 2021	34.96	35.11	33.78	34.19	1,519,390	-0.66(-1.90%)
Mar 08, 2021	33.31	35.15	33.31	34.85	2,286,273	+1.77(+5.35%)
Mar 05, 2021	33.83	34.20	31.83	33.08	2,683,521	-0.14(-0.43%)
Mar 04, 2021	34.29	34.70	32.55	33.22	2,051,917	-1.33(-3.86%)
Mar 03, 2021	34.37	35.46	34.15	34.56	1,600,481	+0.46(+1.36%)
Mar 02, 2021	34.30	34.66	33.71	34.09	1,339,076	-0.09(-0.25%)

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.