Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.91	46.40	45.91	46.21	648,457	+0.41(+0.89%)
May 27, 2021	46.39	46.54	45.66	45.80	1,323,516	-0.82(-1.76%)
May 26, 2021	46.87	46.87	46.52	46.62	995,859	+0.17(+0.37%)
May 25, 2021	46.74	46.74	46.42	46.45	1,327,598	+0.03(+0.07%)
May 24, 2021	46.55	46.69	46.36	46.42	837,701	-0.13(-0.28%)
May 21, 2021	46.54	46.63	46.33	46.55	1,432,867	-0.19(-0.41%)
May 20, 2021	46.31	46.83	46.29	46.74	1,078,241	+1.03(+2.25%)
May 19, 2021	45.89	45.99	45.51	45.71	1,159,229	-0.54(-1.16%)
May 18, 2021	46.36	46.41	46.06	46.24	1,096,758	-0.02(-0.04%)
May 17, 2021	45.88	46.34	45.86	46.26	1,370,173	+0.65(+1.42%)
May 14, 2021	45.50	45.77	45.39	45.61	1,605,611	+0.17(+0.38%)
May 13, 2021	45.00	45.52	44.93	45.44	1,219,138	+0.67(+1.49%)
May 12, 2021	44.72	45.14	44.69	44.77	1,186,453	-0.16(-0.35%)
May 11, 2021	44.72	45.01	44.63	44.93	1,534,035	-0.43(-0.95%)
May 10, 2021	45.51	45.59	45.26	45.36	1,331,762	+0.54(+1.22%)
May 07, 2021	44.52	44.91	44.49	44.82	2,521,831	+0.70(+1.59%)
May 06, 2021	43.99	44.21	43.75	44.11	1,238,528	+0.37(+0.85%)
May 05, 2021	43.65	43.91	43.60	43.74	2,319,337	+0.14(+0.32%)
May 04, 2021	43.86	44.00	43.58	43.60	1,132,366	-0.41(-0.92%)
May 03, 2021	43.40	44.10	43.37	44.01	1,544,516	+0.39(+0.89%)
Apr 30, 2021	44.10	44.12	43.56	43.62	1,294,875	-0.28(-0.65%)
Apr 29, 2021	44.19	44.23	43.43	43.91	2,163,594	+0.11(+0.25%)
Apr 28, 2021	43.75	44.14	43.67	43.80	2,380,945	+0.85(+1.98%)
Apr 27, 2021	43.06	43.11	42.86	42.95	1,714,480	-0.26(-0.60%)
Apr 26, 2021	43.25	43.26	42.95	43.21	1,404,312	+0.16(+0.37%)
Apr 23, 2021	42.91	43.14	42.82	43.05	1,605,569	-0.32(-0.73%)
Apr 22, 2021	43.29	43.41	43.04	43.36	4,405,855	-0.33(-0.76%)
Apr 21, 2021	43.52	43.78	43.50	43.70	688,263	+0.38(+0.88%)
Apr 20, 2021	43.13	43.31	43.05	43.31	776,939	+0.15(+0.35%)
Apr 19, 2021	43.18	43.25	43.07	43.16	963,586	+0.43(+1.01%)
Apr 16, 2021	42.47	42.88	42.32	42.73	1,150,093	+0.51(+1.20%)
Apr 15, 2021	42.17	42.42	42.05	42.22	1,272,395	+0.37(+0.90%)
Apr 14, 2021	42.02	42.09	41.80	41.85	1,325,172	+0.07(+0.16%)
Apr 13, 2021	41.58	41.94	41.55	41.78	1,391,687	-0.07(-0.18%)
Apr 12, 2021	42.15	42.20	41.85	41.86	1,083,452	-0.43(-1.02%)
Apr 09, 2021	42.05	42.38	41.98	42.29	1,733,184	+0.32(+0.75%)
Apr 08, 2021	42.02	42.12	41.92	41.97	785,586	+0.35(+0.84%)
Apr 07, 2021	41.78	41.87	41.55	41.62	1,390,858	+0.15(+0.36%)
Apr 06, 2021	41.39	41.85	41.32	41.47	1,371,560	-0.32(-0.78%)
Apr 05, 2021	41.30	41.83	41.15	41.80	954,354	+0.68(+1.66%)
Apr 01, 2021	41.11	41.32	40.95	41.12	952,488	-0.08(-0.20%)
Mar 31, 2021	41.15	41.30	41.00	41.20	1,109,432	+0.29(+0.71%)
Mar 30, 2021	41.05	41.07	40.84	40.91	860,668	-0.43(-1.05%)
Mar 29, 2021	41.11	41.45	41.09	41.34	1,167,678	+0.00(+0.00%)
Mar 26, 2021	40.84	41.38	40.68	41.34	1,717,097	+0.37(+0.92%)
Mar 25, 2021	40.80	41.00	40.75	40.97	2,201,639	+0.52(+1.30%)
Mar 24, 2021	40.33	40.49	40.19	40.44	2,547,347	+0.01(+0.02%)
Mar 23, 2021	40.97	41.07	40.40	40.43	2,468,575	-0.62(-1.52%)
Mar 22, 2021	40.90	41.39	40.88	41.06	1,251,034	-0.52(-1.26%)
Mar 19, 2021	41.24	41.65	41.17	41.58	1,657,191	+0.67(+1.65%)
Mar 18, 2021	40.73	41.02	40.71	40.91	1,691,583	-0.01(-0.02%)
Mar 17, 2021	40.97	40.97	40.49	40.92	1,370,540	-0.23(-0.57%)
Mar 16, 2021	40.68	41.16	40.65	41.15	1,326,759	+0.57(+1.42%)
Mar 15, 2021	40.33	40.69	40.18	40.57	1,336,212	+0.58(+1.46%)
Mar 12, 2021	39.82	40.02	39.66	39.99	1,662,233	+0.14(+0.36%)
Mar 11, 2021	39.82	40.07	39.73	39.85	1,690,498	-0.09(-0.23%)
Mar 10, 2021	39.96	40.19	39.64	39.94	1,472,627	+0.65(+1.65%)
Mar 09, 2021	39.51	39.70	39.18	39.29	2,004,806	+0.48(+1.25%)
Mar 08, 2021	38.13	39.06	38.09	38.81	2,565,997	+0.00(+0.00%)
Mar 05, 2021	38.48	38.86	38.33	38.81	3,808,395	+0.57(+1.50%)
Mar 04, 2021	38.33	38.55	37.79	38.23	2,400,308	+0.37(+0.97%)
Mar 03, 2021	37.92	38.08	37.63	37.87	1,339,035	-0.40(-1.04%)
Mar 02, 2021	38.38	38.48	38.23	38.27	1,780,742	+0.02(+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.