Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.75	45.62	44.56	45.43	1,041,436	+0.54(+1.20%)
May 27, 2021	44.20	45.08	43.68	44.89	1,854,830	+1.30(+2.98%)
May 26, 2021	43.50	43.85	43.27	43.59	1,658,543	+0.29(+0.67%)
May 25, 2021	44.25	45.01	43.27	43.30	1,045,624	-0.60(-1.37%)
May 24, 2021	44.21	44.62	43.45	43.90	1,662,568	+0.23(+0.53%)
May 21, 2021	42.82	43.94	42.44	43.67	2,806,709	+2.15(+5.18%)
May 20, 2021	41.81	41.90	40.90	41.52	1,193,045	-0.19(-0.46%)
May 19, 2021	41.90	42.38	41.14	41.71	1,670,057	-1.15(-2.68%)
May 18, 2021	43.01	43.93	42.80	42.86	1,275,463	+0.31(+0.73%)
May 17, 2021	42.95	43.09	41.50	42.55	2,072,318	-0.98(-2.25%)
May 14, 2021	42.50	43.88	42.28	43.53	1,382,695	+1.55(+3.69%)
May 13, 2021	41.60	43.11	41.18	41.98	1,403,298	+0.77(+1.87%)
May 12, 2021	43.30	43.72	40.89	41.21	1,246,580	-2.47(-5.65%)
May 11, 2021	42.23	43.91	41.89	43.68	1,005,605	+0.53(+1.23%)
May 10, 2021	44.61	44.61	43.12	43.15	1,112,052	-1.38(-3.10%)
May 07, 2021	44.07	44.86	43.68	44.53	1,026,521	+0.46(+1.04%)
May 06, 2021	43.41	44.20	42.18	44.07	1,366,237	+0.71(+1.64%)
May 05, 2021	43.90	44.51	43.18	43.36	988,932	-0.93(-2.10%)
May 04, 2021	45.00	45.26	43.50	44.29	1,562,285	-1.21(-2.66%)
May 03, 2021	47.39	47.43	45.18	45.50	1,714,228	-1.48(-3.15%)
Apr 30, 2021	48.23	48.72	46.55	46.98	1,725,000	-1.53(-3.15%)
Apr 29, 2021	48.99	50.07	48.00	48.51	2,007,008	+0.60(+1.25%)
Apr 28, 2021	45.40	49.05	44.00	47.91	2,550,571	-1.13(-2.30%)
Apr 27, 2021	48.23	49.92	47.76	49.04	2,598,063	+1.09(+2.27%)
Apr 26, 2021	49.00	49.17	47.45	47.95	2,858,092	-0.74(-1.52%)
Apr 23, 2021	49.01	49.47	48.27	48.69	760,300	-0.32(-0.65%)
Apr 22, 2021	49.12	50.56	48.84	49.01	955,336	-0.08(-0.16%)
Apr 21, 2021	46.48	49.19	46.05	49.09	1,109,759	+2.37(+5.07%)
Apr 20, 2021	47.21	48.10	45.80	46.72	1,261,277	-0.83(-1.75%)
Apr 19, 2021	47.77	48.31	47.24	47.55	954,699	-0.25(-0.52%)
Apr 16, 2021	47.74	48.15	47.29	47.80	938,400	+0.51(+1.08%)
Apr 15, 2021	46.99	47.59	45.90	47.29	1,368,266	+0.67(+1.44%)
Apr 14, 2021	45.80	47.29	45.62	46.62	1,450,089	+1.00(+2.19%)
Apr 13, 2021	45.64	45.91	44.16	45.62	1,543,328	-0.70(-1.51%)
Apr 12, 2021	46.50	46.89	46.28	46.32	664,214	-0.57(-1.22%)
Apr 09, 2021	47.42	47.42	46.03	46.89	731,700	-0.52(-1.10%)
Apr 08, 2021	47.90	48.20	47.10	47.41	1,025,473	-0.61(-1.27%)
Apr 07, 2021	47.76	48.11	46.92	48.02	841,505	+0.54(+1.14%)
Apr 06, 2021	47.06	48.59	47.06	47.48	1,088,702	+0.47(+1.00%)
Apr 05, 2021	48.24	48.75	46.97	47.01	1,400,473	-0.39(-0.82%)
Apr 01, 2021	46.95	47.52	46.56	47.40	882,200	+0.93(+2.00%)
Mar 31, 2021	47.50	48.13	45.89	46.47	1,297,759	-0.82(-1.73%)
Mar 30, 2021	46.36	47.61	46.21	47.29	658,832	+0.91(+1.96%)
Mar 29, 2021	47.62	47.91	45.72	46.38	717,126	-1.68(-3.50%)
Mar 26, 2021	49.00	49.57	46.90	48.06	947,000	-0.26(-0.54%)
Mar 25, 2021	44.57	48.44	44.36	48.32	1,055,388	+2.48(+5.41%)
Mar 24, 2021	46.51	47.93	45.33	45.84	1,397,104	+0.29(+0.64%)
Mar 23, 2021	46.88	47.22	44.90	45.55	2,096,131	-2.20(-4.61%)
Mar 22, 2021	48.98	49.01	47.29	47.75	1,498,208	-1.16(-2.37%)
Mar 19, 2021	48.54	49.31	47.63	48.91	1,512,100	-0.08(-0.16%)
Mar 18, 2021	50.20	50.52	48.58	48.99	1,436,688	-0.83(-1.67%)
Mar 17, 2021	48.51	49.91	47.87	49.82	872,496	+1.17(+2.40%)
Mar 16, 2021	50.04	50.08	48.17	48.65	1,988,705	-1.74(-3.45%)
Mar 15, 2021	50.81	51.75	50.25	50.39	1,668,789	-0.13(-0.26%)
Mar 12, 2021	49.02	50.74	49.02	50.52	1,833,900	+1.61(+3.29%)
Mar 11, 2021	48.30	49.32	47.92	48.91	949,964	+0.83(+1.73%)
Mar 10, 2021	48.75	49.66	47.42	48.08	1,528,053	-0.77(-1.58%)
Mar 09, 2021	50.73	50.87	48.63	48.85	2,158,238	-1.19(-2.38%)
Mar 08, 2021	48.43	50.99	48.43	50.04	2,567,683	+2.70(+5.70%)
Mar 05, 2021	47.51	48.48	44.12	47.34	2,183,500	+0.00(+0.00%)
Mar 04, 2021	47.71	48.77	45.43	47.34	2,345,034	-0.06(-0.13%)
Mar 03, 2021	45.54	48.37	45.31	47.40	1,969,571	+1.81(+3.97%)
Mar 02, 2021	46.36	47.14	45.41	45.59	1,076,925	-0.91(-1.96%)

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.