Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.99	51.12	50.31	50.96	1,585,570	+0.24(+0.48%)
May 27, 2021	49.36	50.91	49.36	50.72	2,121,558	+1.85(+3.80%)
May 26, 2021	48.61	48.99	48.32	48.86	1,114,452	+0.27(+0.56%)
May 25, 2021	48.78	49.05	48.57	48.59	1,322,096	-0.08(-0.16%)
May 24, 2021	48.52	48.67	48.25	48.67	738,736	+0.14(+0.29%)
May 21, 2021	48.34	48.67	48.23	48.53	1,187,653	+0.38(+0.78%)
May 20, 2021	47.89	48.28	47.65	48.15	876,405	+0.44(+0.92%)
May 19, 2021	47.55	48.02	47.23	47.72	1,538,255	-0.05(-0.11%)
May 18, 2021	47.94	48.20	47.76	47.77	913,068	+0.02(+0.05%)
May 17, 2021	47.35	47.78	47.26	47.75	681,008	+0.46(+0.97%)
May 14, 2021	47.08	47.45	47.07	47.29	1,295,950	+0.45(+0.97%)
May 13, 2021	46.20	46.93	46.20	46.84	1,230,652	+0.57(+1.23%)
May 12, 2021	46.71	46.90	46.24	46.26	1,230,081	-0.29(-0.63%)
May 11, 2021	46.61	46.89	46.30	46.56	1,171,132	-0.20(-0.43%)
May 10, 2021	46.69	47.01	46.69	46.76	858,963	+0.21(+0.46%)
May 07, 2021	45.98	46.59	45.98	46.55	764,542	+0.25(+0.53%)
May 06, 2021	45.81	46.32	45.75	46.30	964,900	+0.68(+1.49%)
May 05, 2021	45.49	45.62	45.19	45.62	1,342,599	+0.45(+1.00%)
May 04, 2021	45.01	45.18	44.89	45.17	1,020,419	+0.01(+0.03%)
May 03, 2021	45.24	45.36	45.05	45.16	722,071	+0.21(+0.47%)
Apr 30, 2021	44.87	45.05	44.74	44.95	1,091,502	-0.04(-0.10%)
Apr 29, 2021	45.01	45.08	44.81	44.99	737,348	+0.33(+0.75%)
Apr 28, 2021	44.44	44.74	44.41	44.66	1,779,841	+0.31(+0.70%)
Apr 27, 2021	44.37	44.48	44.13	44.35	613,047	+0.13(+0.28%)
Apr 26, 2021	43.95	44.46	43.90	44.22	972,600	+0.38(+0.87%)
Apr 23, 2021	43.28	43.93	43.26	43.84	838,229	+0.64(+1.47%)
Apr 22, 2021	43.06	43.27	42.82	43.20	942,529	+0.19(+0.44%)
Apr 21, 2021	42.18	43.02	42.18	43.01	683,901	+0.67(+1.59%)
Apr 20, 2021	42.82	42.99	42.25	42.34	1,975,245	-0.63(-1.47%)
Apr 19, 2021	43.23	43.38	42.88	42.97	1,295,566	-0.16(-0.38%)
Apr 16, 2021	42.93	43.19	42.93	43.13	2,067,818	+0.30(+0.70%)
Apr 15, 2021	43.12	43.17	42.68	42.84	1,018,092	-0.12(-0.28%)
Apr 14, 2021	42.89	43.04	42.70	42.96	1,778,802	+0.16(+0.37%)
Apr 13, 2021	42.68	42.96	42.53	42.80	1,207,129	-0.04(-0.09%)
Apr 12, 2021	42.56	42.98	42.56	42.84	924,055	+0.08(+0.18%)
Apr 09, 2021	42.71	42.77	42.50	42.76	763,057	+0.12(+0.28%)
Apr 08, 2021	42.48	42.66	42.42	42.64	813,950	+0.02(+0.05%)
Apr 07, 2021	42.79	42.80	42.46	42.62	738,629	-0.08(-0.19%)
Apr 06, 2021	42.90	42.94	42.57	42.70	808,745	-0.23(-0.53%)
Apr 05, 2021	42.95	43.00	42.80	42.93	1,837,691	+0.25(+0.59%)
Apr 01, 2021	42.18	42.68	42.18	42.68	912,708	+0.36(+0.86%)
Mar 31, 2021	42.39	42.68	42.18	42.31	1,143,124	-0.16(-0.37%)
Mar 30, 2021	42.59	42.62	42.35	42.47	1,311,817	-0.12(-0.27%)
Mar 29, 2021	42.72	42.95	42.44	42.59	2,879,975	-0.44(-1.02%)
Mar 26, 2021	43.33	43.33	42.83	43.03	4,947,729	-0.15(-0.35%)
Mar 25, 2021	42.98	43.31	42.98	43.18	2,286,023	+0.15(+0.34%)
Mar 24, 2021	42.83	43.36	42.83	43.03	3,472,876	+0.21(+0.49%)
Mar 23, 2021	43.08	43.26	42.75	42.82	1,179,143	-0.41(-0.94%)
Mar 22, 2021	43.47	43.53	43.15	43.23	1,038,032	-0.25(-0.58%)
Mar 19, 2021	43.28	43.65	42.93	43.48	1,206,939	-0.02(-0.05%)
Mar 18, 2021	43.41	43.93	43.27	43.50	1,815,359	+0.19(+0.45%)
Mar 17, 2021	43.11	43.48	43.00	43.31	1,641,621	+0.37(+0.85%)
Mar 16, 2021	42.46	43.01	42.46	42.95	1,456,906	+0.28(+0.64%)
Mar 15, 2021	42.82	42.95	42.36	42.67	1,056,223	-0.23(-0.53%)
Mar 12, 2021	42.68	42.93	42.55	42.90	1,020,361	+0.37(+0.88%)
Mar 11, 2021	42.47	42.74	42.34	42.52	4,555,364	+0.12(+0.27%)
Mar 10, 2021	42.39	42.68	42.26	42.41	1,126,215	+0.41(+0.98%)
Mar 09, 2021	41.98	42.19	41.69	42.00	1,038,151	+0.22(+0.54%)
Mar 08, 2021	41.64	42.05	41.41	41.77	1,672,741	+0.15(+0.36%)
Mar 05, 2021	41.59	41.79	41.23	41.62	1,943,246	+0.48(+1.17%)
Mar 04, 2021	41.18	41.62	40.73	41.14	2,008,795	-0.03(-0.07%)
Mar 03, 2021	41.03	41.45	40.87	41.17	1,034,934	+0.35(+0.85%)
Mar 02, 2021	40.48	41.07	40.35	40.82	1,561,797	+0.61(+1.52%)

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.