Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.26	46.43	46.16	46.29	21,671,960	+0.11(+0.24%)
May 27, 2021	46.72	46.83	46.18	46.18	57,854,788	-0.16(-0.34%)
May 26, 2021	46.41	46.57	46.20	46.34	19,732,538	-0.06(-0.12%)
May 25, 2021	46.22	46.49	45.98	46.39	21,993,926	+0.19(+0.41%)
May 24, 2021	46.20	46.42	46.07	46.20	19,376,456	+0.00(+0.01%)
May 21, 2021	46.45	46.63	46.15	46.20	23,449,112	-0.22(-0.47%)
May 20, 2021	46.12	46.56	45.86	46.42	31,234,420	+0.16(+0.35%)
May 19, 2021	45.86	46.84	45.79	46.25	35,664,528	+0.00(+0.01%)
May 18, 2021	46.77	47.12	46.02	46.25	59,497,256	+0.98(+2.17%)
May 17, 2021	45.63	45.76	45.23	45.27	19,958,988	-0.21(-0.45%)
May 14, 2021	45.24	45.71	45.12	45.47	16,457,759	+0.42(+0.93%)
May 13, 2021	44.40	45.30	44.25	45.05	21,965,234	+0.75(+1.69%)
May 12, 2021	45.26	45.30	44.30	44.31	26,587,794	-1.18(-2.59%)
May 11, 2021	45.83	45.91	45.08	45.48	27,369,228	-0.41(-0.90%)
May 10, 2021	45.78	46.31	45.73	45.90	26,902,142	+0.20(+0.44%)
May 07, 2021	46.16	46.19	45.41	45.69	23,941,004	-0.28(-0.60%)
May 06, 2021	45.63	46.07	45.45	45.97	16,669,741	+0.21(+0.45%)
May 05, 2021	45.80	45.96	45.65	45.76	18,816,952	-0.04(-0.09%)
May 04, 2021	46.07	46.23	45.60	45.80	19,538,522	-0.46(-0.99%)
May 03, 2021	45.47	46.46	45.47	46.26	27,780,176	+0.72(+1.58%)
Apr 30, 2021	45.47	45.57	45.28	45.54	20,153,978	+0.09(+0.20%)
Apr 29, 2021	44.89	45.57	44.89	45.45	20,058,560	+0.57(+1.26%)
Apr 28, 2021	45.03	45.11	44.88	44.88	14,626,234	-0.16(-0.35%)
Apr 27, 2021	44.92	45.23	44.77	45.04	16,529,233	+0.15(+0.34%)
Apr 26, 2021	45.54	45.57	44.80	44.89	23,390,582	-0.65(-1.42%)
Apr 23, 2021	45.28	45.68	45.25	45.54	23,537,450	+0.07(+0.16%)
Apr 22, 2021	45.92	46.04	45.38	45.46	20,178,620	-0.50(-1.08%)
Apr 21, 2021	45.82	46.12	45.74	45.96	17,748,782	+0.13(+0.29%)
Apr 20, 2021	45.38	46.15	45.19	45.83	25,039,066	+0.35(+0.77%)
Apr 19, 2021	45.66	45.75	45.44	45.47	19,744,162	-0.29(-0.64%)
Apr 16, 2021	45.86	45.88	45.47	45.77	27,126,148	+0.15(+0.32%)
Apr 15, 2021	45.37	45.72	45.31	45.62	22,230,000	+0.27(+0.60%)
Apr 14, 2021	45.28	45.39	45.05	45.35	22,445,772	-0.02(-0.04%)
Apr 13, 2021	45.50	45.57	45.20	45.36	17,809,758	-0.14(-0.31%)
Apr 12, 2021	45.59	45.69	45.35	45.50	19,170,136	+0.01(+0.01%)
Apr 09, 2021	45.45	45.60	45.15	45.50	21,174,274	+0.02(+0.05%)
Apr 08, 2021	45.72	45.93	45.46	45.47	19,548,862	-0.03(-0.06%)
Apr 07, 2021	45.67	45.81	45.46	45.50	20,843,400	-0.10(-0.21%)
Apr 06, 2021	45.28	45.88	45.09	45.60	31,781,878	+0.22(+0.48%)
Apr 05, 2021	44.50	45.62	44.33	45.38	40,998,564	+1.24(+2.81%)
Apr 01, 2021	44.25	44.56	44.05	44.14	26,211,538	-0.07(-0.15%)
Mar 31, 2021	44.12	44.55	43.93	44.21	25,125,602	+0.03(+0.07%)
Mar 30, 2021	44.37	44.78	44.09	44.18	27,880,504	-0.30(-0.68%)
Mar 29, 2021	43.94	44.60	43.81	44.49	30,862,978	+0.50(+1.14%)
Mar 26, 2021	43.62	44.01	43.43	43.98	29,343,394	+0.36(+0.84%)
Mar 25, 2021	43.38	43.79	43.25	43.62	28,793,500	+0.29(+0.68%)
Mar 24, 2021	43.76	43.76	43.31	43.33	24,104,082	-0.27(-0.62%)
Mar 23, 2021	42.87	43.71	42.84	43.60	29,836,308	+0.51(+1.19%)
Mar 22, 2021	42.64	43.11	42.64	43.09	25,243,060	+0.20(+0.48%)
Mar 19, 2021	42.36	43.13	42.28	42.88	59,093,244	+0.56(+1.33%)
Mar 18, 2021	42.69	42.95	42.29	42.32	30,524,156	-0.68(-1.58%)
Mar 17, 2021	43.07	43.28	42.90	43.00	24,756,678	-0.36(-0.83%)
Mar 16, 2021	43.17	43.65	43.17	43.36	20,382,068	-0.01(-0.03%)
Mar 15, 2021	43.80	43.80	43.17	43.37	25,726,716	-0.22(-0.51%)
Mar 12, 2021	43.07	43.72	42.93	43.59	29,162,610	+0.65(+1.51%)
Mar 11, 2021	43.35	43.39	42.75	42.95	36,372,984	-0.02(-0.04%)
Mar 10, 2021	41.90	43.25	41.76	42.96	46,024,508	+1.07(+2.55%)
Mar 09, 2021	41.87	42.22	41.71	41.89	32,705,708	+0.33(+0.79%)
Mar 08, 2021	42.04	42.20	41.54	41.57	41,999,552	-0.40(-0.96%)
Mar 05, 2021	41.23	42.17	41.20	41.97	34,942,460	+0.52(+1.25%)
Mar 04, 2021	41.56	42.12	41.05	41.45	46,417,916	-0.02(-0.05%)
Mar 03, 2021	42.09	42.23	41.46	41.47	42,809,900	-0.82(-1.94%)
Mar 02, 2021	42.75	43.15	42.26	42.29	29,949,490	-0.41(-0.96%)

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.