Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.36	42.72	40.87	41.54	4,111	+0.39(+0.95%)
May 27, 2021	41.01	41.98	41.01	41.15	2,058	-1.15(-2.72%)
May 26, 2021	42.17	42.32	41.50	42.30	3,165	+0.50(+1.20%)
May 25, 2021	41.99	42.77	41.41	41.80	12,554	-0.72(-1.69%)
May 24, 2021	42.20	42.52	41.55	42.52	2,672	+0.22(+0.52%)
May 21, 2021	43.13	43.13	41.45	42.30	2,215	+0.08(+0.19%)
May 20, 2021	43.98	43.98	42.20	42.22	3,458	+0.10(+0.24%)
May 19, 2021	42.75	43.24	40.96	42.12	10,336	-0.63(-1.47%)
May 18, 2021	42.76	43.87	42.75	42.75	4,392	-0.40(-0.93%)
May 17, 2021	42.52	43.91	42.52	43.15	1,413	-0.27(-0.62%)
May 14, 2021	44.06	45.00	42.70	43.42	5,389	-2.18(-4.78%)
May 13, 2021	43.55	46.14	42.67	45.60	5,714	+2.01(+4.61%)
May 12, 2021	45.00	45.00	43.59	43.59	3,837	-1.42(-3.15%)
May 11, 2021	45.51	45.66	44.70	45.01	9,855	-0.53(-1.16%)
May 10, 2021	46.86	46.86	44.97	45.54	3,875	+0.42(+0.93%)
May 07, 2021	45.95	46.43	44.76	45.12	25,064	+0.02(+0.04%)
May 06, 2021	46.96	46.96	45.05	45.10	2,573	-1.20(-2.59%)
May 05, 2021	46.79	48.00	45.61	46.30	28,020	-0.50(-1.07%)
May 04, 2021	47.12	48.34	46.70	46.80	9,181	-1.60(-3.31%)
May 03, 2021	48.60	48.60	48.06	48.40	2,666	+0.38(+0.79%)
Apr 30, 2021	48.23	49.79	48.02	48.02	49,400	+0.04(+0.08%)
Apr 29, 2021	49.00	49.00	47.70	47.98	13,464	-0.04(-0.08%)
Apr 28, 2021	47.05	49.07	47.05	48.02	9,304	+0.26(+0.54%)
Apr 27, 2021	48.40	48.41	47.11	47.76	7,952	+0.66(+1.40%)
Apr 26, 2021	47.00	47.20	47.00	47.10	2,229	+0.35(+0.75%)
Apr 23, 2021	45.00	47.00	45.00	46.75	10,300	+0.61(+1.32%)
Apr 22, 2021	46.41	46.99	45.41	46.14	4,120	-0.42(-0.90%)
Apr 21, 2021	45.74	46.81	45.74	46.56	15,262	+0.76(+1.66%)
Apr 20, 2021	46.00	46.50	45.11	45.80	16,678	-0.76(-1.63%)
Apr 19, 2021	48.35	48.35	46.40	46.56	10,488	-1.64(-3.40%)
Apr 16, 2021	48.37	48.80	48.20	48.20	2,300	-1.38(-2.78%)
Apr 15, 2021	48.25	49.78	48.25	49.58	7,634	+0.62(+1.27%)
Apr 14, 2021	49.00	49.15	48.35	48.96	5,485	-0.19(-0.39%)
Apr 13, 2021	48.59	49.47	48.05	49.15	7,603	+0.05(+0.10%)
Apr 12, 2021	48.30	49.10	48.01	49.10	1,225	-0.05(-0.10%)
Apr 09, 2021	48.55	49.95	47.11	49.15	7,600	+0.20(+0.41%)
Apr 08, 2021	48.51	48.95	48.51	48.95	2,653	+0.60(+1.24%)
Apr 07, 2021	48.25	49.00	48.10	48.35	10,864	+0.01(+0.02%)
Apr 06, 2021	49.75	49.75	48.15	48.34	7,615	-0.96(-1.95%)
Apr 05, 2021	50.05	50.10	49.10	49.30	3,520	-1.30(-2.57%)
Apr 01, 2021	50.46	50.95	50.05	50.60	5,200	+0.61(+1.22%)
Mar 31, 2021	49.14	50.29	49.14	49.99	14,164	+0.74(+1.50%)
Mar 30, 2021	49.55	49.55	49.25	49.25	4,691	-0.77(-1.54%)
Mar 29, 2021	50.03	52.18	49.41	50.02	4,061	-0.67(-1.32%)
Mar 26, 2021	50.05	50.97	50.00	50.69	6,700	+0.82(+1.64%)
Mar 25, 2021	50.50	50.62	49.12	49.87	4,087	-0.87(-1.71%)
Mar 24, 2021	49.46	51.12	49.46	50.74	3,897	+1.18(+2.38%)
Mar 23, 2021	50.00	51.77	49.56	49.56	9,245	-1.74(-3.39%)
Mar 22, 2021	51.14	53.39	51.14	51.30	12,174	+0.34(+0.67%)
Mar 19, 2021	52.39	53.79	50.00	50.96	126,500	-0.08(-0.16%)
Mar 18, 2021	51.75	51.99	50.92	51.04	11,360	+0.02(+0.04%)
Mar 17, 2021	50.69	51.95	49.60	51.02	27,682	+2.06(+4.21%)
Mar 16, 2021	51.25	51.25	48.62	48.96	14,997	+0.35(+0.72%)
Mar 15, 2021	49.06	49.15	48.60	48.61	13,653	-0.40(-0.81%)
Mar 12, 2021	49.00	49.92	48.50	49.01	24,900	-0.37(-0.75%)
Mar 11, 2021	50.00	50.00	49.00	49.38	17,949	-0.27(-0.53%)
Mar 10, 2021	49.00	51.07	49.00	49.64	12,985	+0.14(+0.28%)
Mar 09, 2021	50.33	50.34	49.50	49.50	23,295	-1.17(-2.31%)
Mar 08, 2021	49.70	50.67	49.50	50.67	10,094	+1.02(+2.05%)
Mar 05, 2021	50.53	50.65	48.34	49.65	8,600	-0.70(-1.39%)
Mar 04, 2021	51.10	51.99	49.94	50.35	5,379	-1.60(-3.08%)
Mar 03, 2021		51.95	51.95	51.95	877	+0.00(+0.00%)
Mar 02, 2021	51.83	51.95	49.79	51.95	2,732	+0.45(+0.87%)

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.