Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.65	43.47	42.47	43.30	1,092,703	+0.51(+1.20%)
May 27, 2021	42.13	42.96	41.63	42.78	1,946,139	+1.24(+2.98%)
May 26, 2021	41.46	41.79	41.24	41.54	1,740,189	+0.28(+0.67%)
May 25, 2021	42.17	42.90	41.24	41.27	1,097,097	-0.57(-1.37%)
May 24, 2021	42.14	42.53	41.41	41.84	1,744,412	+0.22(+0.53%)
May 21, 2021	40.81	41.88	40.45	41.62	2,944,877	+2.05(+5.18%)
May 20, 2021	39.85	39.94	38.98	39.57	1,251,776	-0.18(-0.46%)
May 19, 2021	39.93	40.39	39.21	39.75	1,752,270	-1.10(-2.68%)
May 18, 2021	40.99	41.87	40.79	40.85	1,338,251	+0.30(+0.73%)
May 17, 2021	40.93	41.07	39.55	40.55	2,174,333	-0.93(-2.25%)
May 14, 2021	40.51	41.82	40.30	41.49	1,450,762	+1.48(+3.69%)
May 13, 2021	39.65	41.09	39.25	40.01	1,472,379	+0.73(+1.87%)
May 12, 2021	41.27	41.67	38.97	39.28	1,307,946	-2.35(-5.65%)
May 11, 2021	40.25	41.85	39.92	41.63	1,055,108	+0.51(+1.23%)
May 10, 2021	42.52	42.52	41.10	41.13	1,166,795	-1.32(-3.10%)
May 07, 2021	42.00	42.76	41.63	42.44	1,077,054	+0.44(+1.04%)
May 06, 2021	41.37	42.13	40.20	42.00	1,433,493	+0.68(+1.64%)
May 05, 2021	41.84	42.42	41.15	41.33	1,037,614	-0.89(-2.10%)
May 04, 2021	42.89	43.14	41.46	42.21	1,639,192	-1.15(-2.66%)
May 03, 2021	45.17	45.20	43.06	43.37	1,798,615	-1.41(-3.15%)
Apr 30, 2021	45.97	46.43	44.37	44.78	1,809,917	-1.46(-3.15%)
Apr 29, 2021	46.69	47.72	45.75	46.23	2,105,808	+0.57(+1.25%)
Apr 28, 2021	43.27	46.75	41.94	45.66	2,676,130	-1.08(-2.30%)
Apr 27, 2021	45.97	47.58	45.52	46.74	2,725,959	+1.04(+2.27%)
Apr 26, 2021	46.70	46.86	45.22	45.70	2,998,789	-0.71(-1.52%)
Apr 23, 2021	46.71	47.14	46.01	46.41	797,727	-0.30(-0.65%)
Apr 22, 2021	46.82	48.19	46.55	46.71	1,002,365	-0.08(-0.16%)
Apr 21, 2021	44.30	46.88	43.89	46.79	1,164,390	+2.26(+5.07%)
Apr 20, 2021	44.99	45.84	43.66	44.53	1,323,366	-0.79(-1.75%)
Apr 19, 2021	45.53	46.04	45.02	45.32	1,001,696	-0.24(-0.52%)
Apr 16, 2021	45.50	45.89	45.07	45.56	984,595	+0.49(+1.08%)
Apr 15, 2021	44.79	45.36	43.75	45.07	1,435,622	+0.64(+1.44%)
Apr 14, 2021	43.65	45.07	43.48	44.43	1,521,473	+0.95(+2.19%)
Apr 13, 2021	43.50	43.76	42.09	43.48	1,619,302	-0.67(-1.51%)
Apr 12, 2021	44.32	44.69	44.11	44.15	696,911	-0.54(-1.22%)
Apr 09, 2021	45.20	45.20	43.87	44.69	767,719	-0.50(-1.10%)
Apr 08, 2021	45.65	45.94	44.89	45.19	1,075,954	-0.58(-1.27%)
Apr 07, 2021	45.52	45.85	44.72	45.77	882,930	+0.51(+1.14%)
Apr 06, 2021	44.85	46.31	44.85	45.25	1,142,296	+0.45(+1.00%)
Apr 05, 2021	45.98	46.46	44.77	44.80	1,469,415	-0.37(-0.82%)
Apr 01, 2021	44.75	45.29	44.38	45.18	925,628	+0.89(+2.00%)
Mar 31, 2021	45.27	45.87	43.74	44.29	1,361,644	-0.78(-1.73%)
Mar 30, 2021	44.18	45.38	44.04	45.07	691,264	+0.87(+1.96%)
Mar 29, 2021	45.39	45.66	43.57	44.20	752,428	-1.60(-3.50%)
Mar 26, 2021	46.70	47.24	44.70	45.81	993,618	-0.25(-0.54%)
Mar 25, 2021	42.48	46.17	42.28	46.05	1,107,342	+2.36(+5.41%)
Mar 24, 2021	44.33	45.68	43.20	43.69	1,465,880	+0.28(+0.64%)
Mar 23, 2021	44.68	45.00	42.79	43.41	2,199,318	-2.10(-4.61%)
Mar 22, 2021	46.68	46.71	45.07	45.51	1,571,961	-1.11(-2.37%)
Mar 19, 2021	46.26	47.00	45.40	46.62	1,586,537	-0.08(-0.16%)
Mar 18, 2021	47.84	48.15	46.30	46.69	1,507,413	-0.79(-1.67%)
Mar 17, 2021	46.23	47.57	45.62	47.48	915,447	+1.12(+2.40%)
Mar 16, 2021	47.69	47.73	45.91	46.37	2,086,604	-1.66(-3.45%)
Mar 15, 2021	48.43	49.32	47.89	48.03	1,750,939	-0.12(-0.26%)
Mar 12, 2021	46.72	48.36	46.72	48.15	1,924,178	+1.53(+3.29%)
Mar 11, 2021	46.03	47.01	45.67	46.62	996,728	+0.79(+1.73%)
Mar 10, 2021	46.46	47.33	45.20	45.82	1,603,275	-0.73(-1.58%)
Mar 09, 2021	48.35	48.48	46.35	46.56	2,264,483	-1.13(-2.38%)
Mar 08, 2021	46.16	48.60	46.16	47.69	2,694,084	+2.57(+5.70%)
Mar 05, 2021	45.28	46.21	42.05	45.12	2,290,988	+0.00(+0.00%)
Mar 04, 2021	45.47	46.48	43.30	45.12	2,460,474	-0.06(-0.13%)
Mar 03, 2021	43.40	46.10	43.18	45.18	2,066,528	+1.73(+3.97%)
Mar 02, 2021	44.18	44.93	43.28	43.45	1,129,939	-0.87(-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.