Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.48	48.88	48.46	48.72	131,496	+0.54(+1.12%)
May 27, 2021	48.12	48.34	47.98	48.18	123,578	+0.23(+0.48%)
May 26, 2021	47.44	48.07	47.44	47.95	211,478	+0.54(+1.14%)
May 25, 2021	47.45	47.69	47.26	47.41	330,986	+0.55(+1.18%)
May 24, 2021	46.70	47.04	46.67	46.86	82,082	+0.14(+0.29%)
May 21, 2021	47.45	47.64	46.49	46.72	275,828	-0.50(-1.05%)
May 20, 2021	47.05	47.37	47.00	47.22	155,443	+0.35(+0.74%)
May 19, 2021	46.66	47.23	46.47	46.87	441,868	-0.53(-1.12%)
May 18, 2021	47.31	47.71	47.08	47.40	252,094	+0.22(+0.47%)
May 17, 2021	46.51	47.18	46.51	47.18	201,834	+0.53(+1.14%)
May 14, 2021	46.47	46.80	46.25	46.65	215,008	+1.07(+2.36%)
May 13, 2021	45.73	46.06	45.15	45.58	378,286	-0.63(-1.37%)
May 12, 2021	47.21	47.41	46.14	46.21	355,366	-1.21(-2.55%)
May 11, 2021	46.80	47.59	46.80	47.42	587,470	+0.17(+0.37%)
May 10, 2021	48.07	48.07	47.11	47.25	434,905	-0.64(-1.34%)
May 07, 2021	47.45	47.97	47.27	47.89	476,842	+0.97(+2.07%)
May 06, 2021	46.52	46.92	46.39	46.92	311,340	+1.06(+2.32%)
May 05, 2021	45.71	46.01	45.54	45.85	291,465	+0.88(+1.96%)
May 04, 2021	44.85	45.10	44.44	44.97	414,719	-0.48(-1.05%)
May 03, 2021	45.17	45.60	44.99	45.45	601,995	+0.17(+0.39%)
Apr 30, 2021	45.69	45.80	45.04	45.27	456,987	-1.62(-3.44%)
Apr 29, 2021	47.01	47.01	46.34	46.89	310,623	-0.40(-0.85%)
Apr 28, 2021	46.77	47.47	46.61	47.29	349,731	+1.05(+2.26%)
Apr 27, 2021	46.28	46.47	46.19	46.25	227,394	-0.33(-0.71%)
Apr 26, 2021	46.78	46.85	46.45	46.58	475,990	-0.21(-0.45%)
Apr 23, 2021	46.47	46.89	46.38	46.79	285,698	+0.55(+1.19%)
Apr 22, 2021	46.76	46.76	46.02	46.24	341,787	-1.01(-2.14%)
Apr 21, 2021	46.40	47.35	46.34	47.25	314,925	+0.89(+1.92%)
Apr 20, 2021	46.81	46.89	46.24	46.36	385,040	-1.24(-2.60%)
Apr 19, 2021	47.63	47.80	47.33	47.59	432,917	-0.27(-0.56%)
Apr 16, 2021	47.65	47.99	47.35	47.86	288,967	-0.03(-0.06%)
Apr 15, 2021	47.32	48.05	47.25	47.89	427,895	+1.34(+2.88%)
Apr 14, 2021	46.46	46.89	46.37	46.55	335,797	+0.52(+1.14%)
Apr 13, 2021	45.41	46.29	45.41	46.03	325,226	+0.71(+1.56%)
Apr 12, 2021	45.34	45.45	45.11	45.32	148,687	-0.32(-0.70%)
Apr 09, 2021	45.59	45.77	45.52	45.64	237,755	-0.39(-0.86%)
Apr 08, 2021	46.32	46.32	45.96	46.03	320,553	-0.10(-0.22%)
Apr 07, 2021	46.35	46.35	45.87	46.14	813,326	-1.01(-2.14%)
Apr 06, 2021	46.75	47.21	46.67	47.14	359,151	+0.51(+1.10%)
Apr 05, 2021	46.36	46.87	46.14	46.63	467,162	+0.46(+0.99%)
Apr 01, 2021	46.13	46.45	45.99	46.17	484,554	+0.85(+1.88%)
Mar 31, 2021	45.04	45.45	44.90	45.32	414,502	+0.42(+0.94%)
Mar 30, 2021	44.92	45.06	44.68	44.90	325,610	-0.28(-0.61%)
Mar 29, 2021	44.61	45.38	44.57	45.17	326,696	-0.05(-0.10%)
Mar 26, 2021	44.15	45.23	44.02	45.22	586,652	+2.08(+4.83%)
Mar 25, 2021	42.94	43.27	42.73	43.13	718,307	+0.33(+0.77%)
Mar 24, 2021	43.48	43.63	42.73	42.80	421,086	-0.49(-1.12%)
Mar 23, 2021	44.10	44.10	43.19	43.29	507,843	-1.33(-2.98%)
Mar 22, 2021	44.45	44.88	44.20	44.62	497,963	-0.17(-0.37%)
Mar 19, 2021	44.43	44.97	44.24	44.79	369,381	+0.22(+0.49%)
Mar 18, 2021	44.86	45.22	44.45	44.57	259,412	-1.24(-2.70%)
Mar 17, 2021	44.68	46.08	44.36	45.80	486,952	+0.73(+1.63%)
Mar 16, 2021	45.28	45.39	44.87	45.07	286,031	-0.20(-0.45%)
Mar 15, 2021	45.20	45.29	44.61	45.27	498,505	+0.39(+0.86%)
Mar 12, 2021	44.77	45.23	44.63	44.89	581,204	-1.40(-3.03%)
Mar 11, 2021	45.83	46.56	45.51	46.29	426,999	+1.07(+2.37%)
Mar 10, 2021	45.05	45.25	44.63	45.22	530,016	+0.88(+1.99%)
Mar 09, 2021	44.27	44.80	44.02	44.34	438,659	+1.14(+2.63%)
Mar 08, 2021	43.40	43.82	42.85	43.20	597,038	-0.83(-1.88%)
Mar 05, 2021	44.15	44.15	43.05	44.02	378,861	+0.66(+1.52%)
Mar 04, 2021	44.41	44.81	42.96	43.36	452,833	-0.72(-1.62%)
Mar 03, 2021	44.29	44.58	43.86	44.08	424,949	-0.49(-1.09%)
Mar 02, 2021	44.34	44.83	44.10	44.57	419,623	+0.50(+1.12%)

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.