Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.86	48.36	47.86	48.17	622,087	+0.42(+0.89%)
May 27, 2021	48.36	48.51	47.60	47.74	1,269,694	-0.86(-1.76%)
May 26, 2021	48.85	48.85	48.50	48.60	955,361	+0.18(+0.37%)
May 25, 2021	48.73	48.73	48.39	48.42	1,273,610	+0.04(+0.07%)
May 24, 2021	48.53	48.67	48.33	48.38	803,635	-0.14(-0.28%)
May 21, 2021	48.51	48.61	48.29	48.52	1,374,599	-0.20(-0.41%)
May 20, 2021	48.27	48.82	48.25	48.72	1,034,393	+1.07(+2.25%)
May 19, 2021	47.83	47.94	47.44	47.64	1,112,088	-0.56(-1.16%)
May 18, 2021	48.33	48.38	48.01	48.20	1,052,157	-0.02(-0.04%)
May 17, 2021	47.82	48.30	47.81	48.22	1,314,454	+0.68(+1.42%)
May 14, 2021	47.43	47.71	47.31	47.54	1,540,317	+0.18(+0.38%)
May 13, 2021	46.90	47.45	46.83	47.36	1,169,561	+0.69(+1.49%)
May 12, 2021	46.62	47.06	46.59	46.67	1,138,205	-0.16(-0.35%)
May 11, 2021	46.62	46.91	46.52	46.83	1,471,652	-0.45(-0.95%)
May 10, 2021	47.44	47.52	47.17	47.28	1,277,605	+0.57(+1.22%)
May 07, 2021	46.41	46.82	46.37	46.72	2,419,279	+0.73(+1.59%)
May 06, 2021	45.85	46.08	45.61	45.98	1,188,162	+0.39(+0.85%)
May 05, 2021	45.50	45.77	45.44	45.60	2,225,020	+0.14(+0.32%)
May 04, 2021	45.72	45.87	45.43	45.45	1,086,317	-0.42(-0.92%)
May 03, 2021	45.24	45.97	45.21	45.88	1,481,707	+0.40(+0.89%)
Apr 30, 2021	45.97	45.99	45.41	45.47	1,242,218	-0.30(-0.65%)
Apr 29, 2021	46.06	46.11	45.27	45.77	2,075,609	+0.11(+0.25%)
Apr 28, 2021	45.60	46.01	45.52	45.65	2,284,122	+0.89(+1.98%)
Apr 27, 2021	44.88	44.94	44.67	44.77	1,644,759	-0.27(-0.60%)
Apr 26, 2021	45.08	45.10	44.77	45.04	1,347,205	+0.16(+0.37%)
Apr 23, 2021	44.73	44.97	44.64	44.87	1,540,277	-0.33(-0.73%)
Apr 22, 2021	45.12	45.25	44.86	45.20	4,226,688	-0.35(-0.76%)
Apr 21, 2021	45.37	45.64	45.34	45.55	660,275	+0.40(+0.88%)
Apr 20, 2021	44.96	45.15	44.87	45.15	745,345	+0.16(+0.35%)
Apr 19, 2021	45.01	45.08	44.90	44.99	924,401	+0.45(+1.01%)
Apr 16, 2021	44.27	44.70	44.11	44.54	1,103,324	+0.53(+1.20%)
Apr 15, 2021	43.95	44.22	43.83	44.01	1,220,652	+0.39(+0.90%)
Apr 14, 2021	43.80	43.87	43.57	43.62	1,271,283	+0.07(+0.16%)
Apr 13, 2021	43.34	43.72	43.31	43.55	1,335,093	-0.08(-0.18%)
Apr 12, 2021	43.94	43.99	43.62	43.63	1,039,392	-0.45(-1.02%)
Apr 09, 2021	43.83	44.18	43.76	44.08	1,662,702	+0.33(+0.75%)
Apr 08, 2021	43.80	43.91	43.69	43.75	753,639	+0.36(+0.84%)
Apr 07, 2021	43.55	43.65	43.31	43.39	1,334,298	+0.16(+0.36%)
Apr 06, 2021	43.15	43.62	43.07	43.23	1,315,784	-0.34(-0.78%)
Apr 05, 2021	43.05	43.61	42.89	43.57	915,544	+0.71(+1.66%)
Apr 01, 2021	42.85	43.07	42.68	42.86	913,755	-0.09(-0.20%)
Mar 31, 2021	42.89	43.05	42.74	42.95	1,064,316	+0.30(+0.71%)
Mar 30, 2021	42.79	42.81	42.57	42.64	825,668	-0.45(-1.05%)
Mar 29, 2021	42.85	43.21	42.83	43.09	1,120,194	+0.00(+0.00%)
Mar 26, 2021	42.57	43.14	42.41	43.09	1,647,270	+0.39(+0.91%)
Mar 25, 2021	42.53	42.74	42.48	42.70	2,112,108	+0.55(+1.30%)
Mar 24, 2021	42.04	42.21	41.89	42.16	2,443,757	+0.01(+0.02%)
Mar 23, 2021	42.71	42.81	42.11	42.15	2,368,188	-0.65(-1.52%)
Mar 22, 2021	42.63	43.15	42.62	42.80	1,200,160	-0.55(-1.26%)
Mar 19, 2021	42.99	43.41	42.91	43.34	1,589,800	+0.70(+1.65%)
Mar 18, 2021	42.46	42.75	42.43	42.64	1,622,794	-0.01(-0.02%)
Mar 17, 2021	42.71	42.71	42.21	42.65	1,314,806	-0.24(-0.57%)
Mar 16, 2021	42.41	42.90	42.37	42.89	1,272,805	+0.60(+1.42%)
Mar 15, 2021	42.04	42.42	41.89	42.29	1,281,874	+0.61(+1.46%)
Mar 12, 2021	41.51	41.71	41.34	41.69	1,594,637	+0.15(+0.36%)
Mar 11, 2021	41.50	41.76	41.42	41.54	1,621,753	-0.10(-0.23%)
Mar 10, 2021	41.65	41.89	41.32	41.63	1,412,742	+0.68(+1.65%)
Mar 09, 2021	41.18	41.38	40.84	40.96	1,923,279	+0.50(+1.24%)
Mar 08, 2021	39.75	40.71	39.71	40.45	2,461,649	+0.00(+0.00%)
Mar 05, 2021	40.11	40.51	39.95	40.45	3,653,523	+0.60(+1.50%)
Mar 04, 2021	39.95	40.18	39.39	39.85	2,302,697	+0.38(+0.97%)
Mar 03, 2021	39.52	39.69	39.22	39.47	1,284,582	-0.42(-1.04%)
Mar 02, 2021	40.00	40.11	39.85	39.89	1,708,327	+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.