Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.98	49.12	48.56	48.93	6,546,177	+0.18(+0.38%)
May 27, 2021	48.92	49.44	48.39	48.75	8,525,575	+0.10(+0.20%)
May 26, 2021	48.34	48.77	47.99	48.65	7,650,165	+0.47(+0.98%)
May 25, 2021	49.16	49.49	48.08	48.18	9,215,960	-1.07(-2.17%)
May 24, 2021	49.26	49.39	48.51	49.25	7,258,291	+0.39(+0.81%)
May 21, 2021	49.21	49.54	48.78	48.85	6,871,647	+0.23(+0.47%)
May 20, 2021	48.85	48.86	47.96	48.62	10,022,811	-0.17(-0.34%)
May 19, 2021	49.11	49.62	48.12	48.79	10,719,648	-1.50(-2.98%)
May 18, 2021	51.15	51.48	50.00	50.29	11,757,879	-0.89(-1.73%)
May 17, 2021	49.22	51.20	49.22	51.18	13,032,730	+1.56(+3.15%)
May 14, 2021	48.32	49.73	48.31	49.62	7,313,282	+2.00(+4.20%)
May 13, 2021	47.94	48.66	47.03	47.61	8,638,395	-0.90(-1.85%)
May 12, 2021	48.88	50.27	48.31	48.51	9,094,372	-0.03(-0.05%)
May 11, 2021	48.60	49.41	48.04	48.54	11,182,447	-1.12(-2.25%)
May 10, 2021	50.77	51.69	49.62	49.65	10,103,055	-0.09(-0.18%)
May 07, 2021	47.97	49.95	47.75	49.74	11,073,212	+1.22(+2.51%)
May 06, 2021	48.34	48.54	46.77	48.52	11,075,864	+0.23(+0.47%)
May 05, 2021	47.62	48.49	46.36	48.29	14,602,580	+2.50(+5.46%)
May 04, 2021	45.06	46.19	44.98	45.79	14,733,446	-0.15(-0.32%)
May 03, 2021	45.23	46.10	44.91	45.94	10,705,263	+1.39(+3.13%)
Apr 30, 2021	45.45	46.18	44.40	44.55	10,846,554	-1.73(-3.75%)
Apr 29, 2021	47.04	47.46	46.04	46.28	10,845,212	+0.08(+0.17%)
Apr 28, 2021	45.03	46.47	45.01	46.20	10,315,069	+1.52(+3.39%)
Apr 27, 2021	43.94	45.03	43.78	44.69	9,538,716	+0.91(+2.09%)
Apr 26, 2021	43.24	44.35	43.20	43.77	7,625,294	+0.46(+1.07%)
Apr 23, 2021	43.06	43.55	42.82	43.31	6,509,355	+0.23(+0.53%)
Apr 22, 2021	43.59	43.62	42.85	43.08	7,554,618	-0.51(-1.16%)
Apr 21, 2021	41.84	43.67	41.68	43.59	8,859,024	+1.21(+2.86%)
Apr 20, 2021	43.99	44.11	42.18	42.38	13,694,126	-1.95(-4.40%)
Apr 19, 2021	44.68	45.06	44.06	44.33	7,562,525	-0.17(-0.39%)
Apr 16, 2021	45.50	45.56	44.46	44.50	8,800,103	-0.71(-1.56%)
Apr 15, 2021	45.91	46.00	45.10	45.21	7,764,136	-0.69(-1.50%)
Apr 14, 2021	44.76	46.65	44.76	45.90	9,577,071	+1.66(+3.74%)
Apr 13, 2021	43.97	44.71	43.89	44.24	8,011,891	-0.06(-0.14%)
Apr 12, 2021	45.08	45.50	44.27	44.30	9,830,027	-0.32(-0.72%)
Apr 09, 2021	44.75	45.29	44.35	44.62	7,651,744	-0.01(-0.02%)
Apr 08, 2021	44.96	45.14	44.46	44.63	11,526,648	-0.99(-2.18%)
Apr 07, 2021	45.98	46.31	45.42	45.63	14,244,661	-0.17(-0.38%)
Apr 06, 2021	45.84	46.74	45.65	45.80	7,179,063	+0.32(+0.71%)
Apr 05, 2021	46.96	46.96	45.25	45.48	12,007,976	-1.58(-3.35%)
Apr 01, 2021	46.27	47.07	45.76	47.06	11,669,450	+0.91(+1.98%)
Mar 31, 2021	46.44	46.76	45.86	46.14	10,668,579	-0.40(-0.86%)
Mar 30, 2021	46.34	47.18	46.20	46.54	9,081,025	-0.36(-0.76%)
Mar 29, 2021	47.47	47.49	46.27	46.90	9,070,584	-1.05(-2.18%)
Mar 26, 2021	47.61	48.01	47.06	47.94	10,014,128	+1.28(+2.74%)
Mar 25, 2021	45.35	46.86	44.92	46.66	10,647,448	+0.31(+0.68%)
Mar 24, 2021	45.96	46.99	45.89	46.35	11,101,051	+1.31(+2.90%)
Mar 23, 2021	44.53	45.98	44.02	45.04	13,607,993	-0.46(-1.01%)
Mar 22, 2021	46.04	46.18	45.33	45.50	12,629,311	-0.31(-0.68%)
Mar 19, 2021	46.42	47.14	45.60	45.82	30,910,858	-0.68(-1.46%)
Mar 18, 2021	49.14	49.29	46.26	46.50	14,115,742	-3.01(-6.07%)
Mar 17, 2021	49.06	49.76	48.36	49.50	10,862,063	+0.22(+0.44%)
Mar 16, 2021	49.72	50.00	48.75	49.29	10,790,959	-1.38(-2.72%)
Mar 15, 2021	50.43	51.02	49.62	50.66	11,280,389	-0.90(-1.74%)
Mar 12, 2021	52.47	52.67	51.38	51.56	7,758,739	-0.56(-1.07%)
Mar 11, 2021	51.84	53.26	51.74	52.12	10,707,511	+0.36(+0.69%)
Mar 10, 2021	50.07	52.06	49.98	51.76	13,777,743	+1.32(+2.63%)
Mar 09, 2021	51.07	51.92	50.04	50.43	11,698,712	-0.77(-1.50%)
Mar 08, 2021	51.19	52.21	50.25	51.20	12,953,461	+0.38(+0.75%)
Mar 05, 2021	50.52	51.82	49.75	50.82	21,467,292	+2.37(+4.89%)
Mar 04, 2021	47.00	49.64	46.76	48.45	17,367,430	+1.71(+3.65%)
Mar 03, 2021	45.87	47.70	45.77	46.74	9,191,918	+1.20(+2.64%)
Mar 02, 2021	45.74	46.42	45.50	45.54	8,886,106	-0.29(-0.63%)

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.