Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.48	46.01	45.17	45.23	1,116,979	+0.42(+0.95%)
May 27, 2021	45.34	45.92	44.73	44.80	1,182,532	-0.74(-1.63%)
May 26, 2021	45.79	46.08	45.05	45.54	2,187,570	-0.02(-0.04%)
May 25, 2021	46.10	46.35	45.20	45.56	2,693,577	+0.13(+0.28%)
May 24, 2021	44.44	45.92	44.19	45.44	2,804,076	+2.26(+5.24%)
May 21, 2021	44.57	44.70	43.06	43.17	3,578,166	-0.71(-1.62%)
May 20, 2021	42.02	44.30	42.01	43.88	2,386,970	+2.36(+5.69%)
May 19, 2021	39.16	41.59	39.02	41.52	3,140,243	+0.42(+1.03%)
May 18, 2021	42.51	42.74	41.02	41.10	1,069,792	-1.01(-2.39%)
May 17, 2021	42.29	42.33	40.92	42.11	1,028,910	-0.95(-2.20%)
May 14, 2021	41.71	43.48	41.49	43.06	2,000,363	+2.63(+6.50%)
May 13, 2021	40.04	41.44	39.59	40.43	2,341,473	+1.53(+3.94%)
May 12, 2021	40.63	41.24	38.52	38.90	2,612,615	-3.63(-8.53%)
May 11, 2021	40.41	42.70	40.06	42.52	4,171,606	-0.36(-0.83%)
May 10, 2021	45.72	45.76	42.78	42.88	3,140,966	-3.42(-7.38%)
May 07, 2021	46.50	47.14	45.74	46.30	3,081,294	+1.07(+2.36%)
May 06, 2021	43.87	45.26	42.86	45.23	2,512,891	+1.33(+3.04%)
May 05, 2021	45.12	45.45	43.62	43.89	2,114,590	-0.29(-0.65%)
May 04, 2021	45.65	45.69	42.65	44.18	4,183,499	-2.58(-5.51%)
May 03, 2021	47.78	48.15	46.34	46.76	1,723,431	-0.41(-0.88%)
Apr 30, 2021	47.65	48.42	46.78	47.17	2,745,875	-2.00(-4.06%)
Apr 29, 2021	50.55	50.67	47.66	49.17	1,951,561	-0.11(-0.22%)
Apr 28, 2021	49.94	50.00	48.89	49.28	2,410,053	-1.41(-2.79%)
Apr 27, 2021	51.37	51.44	50.12	50.69	2,067,027	-0.42(-0.81%)
Apr 26, 2021	50.28	51.21	50.24	51.11	1,965,968	+0.89(+1.77%)
Apr 23, 2021	48.42	50.74	48.41	50.22	2,056,268	+2.04(+4.22%)
Apr 22, 2021	49.69	50.27	47.47	48.18	2,236,495	-1.72(-3.44%)
Apr 21, 2021	48.03	49.94	47.74	49.90	1,520,197	+1.44(+2.98%)
Apr 20, 2021	49.41	50.08	47.60	48.46	1,854,628	-1.28(-2.58%)
Apr 19, 2021	50.41	51.07	48.84	49.74	2,305,846	-1.32(-2.59%)
Apr 16, 2021	51.29	51.31	50.40	51.07	842,650	-0.05(-0.10%)
Apr 15, 2021	49.92	51.18	49.87	51.12	2,022,999	+2.55(+5.25%)
Apr 14, 2021	50.09	50.23	48.26	48.57	1,850,136	-1.67(-3.32%)
Apr 13, 2021	49.41	50.29	49.09	50.24	1,526,832	+1.35(+2.77%)
Apr 12, 2021	49.09	49.27	48.05	48.88	1,659,551	-0.62(-1.26%)
Apr 09, 2021	47.53	49.55	47.36	49.51	1,483,873	+1.33(+2.77%)
Apr 08, 2021	47.42	48.17	47.19	48.17	2,329,405	+2.00(+4.32%)
Apr 07, 2021	45.28	46.35	44.78	46.18	1,114,703	+0.74(+1.63%)
Apr 06, 2021	45.71	46.22	44.96	45.44	1,315,779	-0.49(-1.08%)
Apr 05, 2021	44.14	46.22	43.87	45.93	2,719,772	+2.68(+6.19%)
Apr 01, 2021	42.24	43.32	42.09	43.25	2,197,165	+2.43(+5.95%)
Mar 31, 2021	39.87	41.58	39.81	40.82	1,703,749	+1.66(+4.24%)
Mar 30, 2021	39.33	39.42	38.28	39.16	899,629	-0.97(-2.41%)
Mar 29, 2021	40.49	40.77	39.23	40.13	1,132,840	-0.66(-1.62%)
Mar 26, 2021	37.84	40.88	37.82	40.79	1,642,383	+2.86(+7.53%)
Mar 25, 2021	37.07	38.41	36.43	37.94	2,758,226	-0.04(-0.10%)
Mar 24, 2021	40.10	40.11	37.98	37.98	1,906,443	-1.42(-3.61%)
Mar 23, 2021	40.52	41.03	39.09	39.40	1,217,582	-0.77(-1.92%)
Mar 22, 2021	38.54	40.72	38.48	40.17	1,568,229	+2.30(+6.08%)
Mar 19, 2021	38.32	38.81	37.37	37.87	1,272,629	-0.47(-1.24%)
Mar 18, 2021	40.17	40.29	38.13	38.34	2,562,275	-3.55(-8.47%)
Mar 17, 2021	40.81	42.50	39.95	41.89	1,634,857	-0.07(-0.16%)
Mar 16, 2021	41.81	43.07	41.34	41.96	2,161,640	+0.97(+2.36%)
Mar 15, 2021	39.77	41.03	39.29	40.99	1,323,000	+1.27(+3.21%)
Mar 12, 2021	39.13	39.72	38.33	39.72	1,400,165	-0.83(-2.05%)
Mar 11, 2021	39.74	41.28	39.60	40.55	1,650,447	+2.42(+6.35%)
Mar 10, 2021	39.68	39.89	38.01	38.13	2,025,442	-0.46(-1.20%)
Mar 09, 2021	37.49	39.25	37.32	38.59	2,196,767	+3.52(+10.03%)
Mar 08, 2021	37.67	38.17	34.92	35.07	2,472,842	-2.74(-7.24%)
Mar 05, 2021	36.99	38.06	34.18	37.81	2,812,680	+2.04(+5.72%)
Mar 04, 2021	38.00	38.77	34.33	35.76	4,240,187	-2.50(-6.53%)
Mar 03, 2021	40.84	41.19	38.17	38.26	1,993,710	-3.09(-7.48%)
Mar 02, 2021	43.64	43.71	41.28	41.36	1,220,938	-2.03(-4.68%)

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.