Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.58	43.67	42.84	43.11	533,626	-0.32(-0.74%)
May 27, 2021	44.11	44.57	43.30	43.43	311,083	-0.19(-0.44%)
May 26, 2021	43.34	44.38	43.31	43.62	841,329	+0.32(+0.75%)
May 25, 2021	44.22	44.61	43.23	43.30	836,902	-0.46(-1.04%)
May 24, 2021	44.26	44.57	43.75	43.75	924,440	-0.41(-0.93%)
May 21, 2021	44.46	45.41	44.05	44.16	741,988	-0.10(-0.24%)
May 20, 2021	44.33	44.76	43.44	44.27	499,956	+0.29(+0.65%)
May 19, 2021	44.03	44.52	43.35	43.98	595,913	-0.61(-1.37%)
May 18, 2021	44.89	45.63	44.33	44.59	616,888	+0.39(+0.88%)
May 17, 2021	44.15	44.62	43.16	44.20	662,833	-0.14(-0.32%)
May 14, 2021	44.06	45.10	43.87	44.34	473,794	+0.69(+1.59%)
May 13, 2021	43.67	44.04	42.21	43.65	571,383	+0.42(+0.97%)
May 12, 2021	44.51	45.02	42.44	43.23	704,468	-1.64(-3.65%)
May 11, 2021	44.00	45.39	43.89	44.87	358,029	+0.14(+0.32%)
May 10, 2021	46.09	46.15	44.15	44.73	823,937	-1.29(-2.81%)
May 07, 2021	46.11	46.39	45.47	46.02	395,655	-0.10(-0.21%)
May 06, 2021	46.81	46.81	45.47	46.11	322,005	-0.14(-0.31%)
May 05, 2021	46.43	47.58	45.58	46.26	689,126	-0.99(-2.09%)
May 04, 2021	46.70	47.38	46.42	47.25	333,454	-0.04(-0.08%)
May 03, 2021	47.08	47.91	46.88	47.29	361,944	+0.32(+0.69%)
Apr 30, 2021	46.55	47.43	46.04	46.96	226,460	+0.42(+0.90%)
Apr 29, 2021	47.23	47.33	46.47	46.54	397,322	-0.24(-0.51%)
Apr 28, 2021	47.44	47.57	46.41	46.78	327,134	-0.79(-1.66%)
Apr 27, 2021	47.34	47.57	46.66	47.57	207,002	+0.63(+1.34%)
Apr 26, 2021	47.58	47.90	46.47	46.94	332,003	-0.98(-2.05%)
Apr 23, 2021	48.19	48.44	47.48	47.92	343,946	+0.12(+0.26%)
Apr 22, 2021	47.84	47.99	47.31	47.80	310,186	+0.23(+0.48%)
Apr 21, 2021	47.08	48.37	46.82	47.57	357,919	+0.49(+1.03%)
Apr 20, 2021	46.78	47.36	45.38	47.09	414,775	+0.23(+0.49%)
Apr 19, 2021	46.65	47.02	46.26	46.86	452,628	-0.07(-0.14%)
Apr 16, 2021	45.84	46.98	44.60	46.92	561,684	+1.45(+3.18%)
Apr 15, 2021	45.98	46.50	44.89	45.48	335,677	-0.30(-0.67%)
Apr 14, 2021	46.28	46.91	45.43	45.78	622,365	-0.49(-1.05%)
Apr 13, 2021	45.20	46.43	44.32	46.27	676,834	+0.52(+1.14%)
Apr 12, 2021	46.81	47.23	45.70	45.74	405,180	-1.48(-3.14%)
Apr 09, 2021	46.94	47.48	45.95	47.23	248,107	+0.29(+0.61%)
Apr 08, 2021	47.48	47.87	46.72	46.94	265,795	-0.46(-0.96%)
Apr 07, 2021	47.14	48.09	47.12	47.40	353,243	+0.69(+1.47%)
Apr 06, 2021	46.62	47.26	46.42	46.71	182,481	+0.18(+0.39%)
Apr 05, 2021	47.34	48.57	46.29	46.53	653,060	-0.69(-1.47%)
Apr 01, 2021	47.50	47.58	46.57	47.23	460,171	-0.05(-0.10%)
Mar 31, 2021	46.87	47.63	46.23	47.28	555,172	+0.19(+0.40%)
Mar 30, 2021	46.02	48.18	46.02	47.09	775,971	+1.08(+2.34%)
Mar 29, 2021	46.41	47.29	45.68	46.01	584,918	-1.05(-2.22%)
Mar 26, 2021	47.57	47.57	45.76	47.06	550,545	-0.01(-0.02%)
Mar 25, 2021	44.88	47.36	43.88	47.07	389,918	+2.13(+4.74%)
Mar 24, 2021	46.14	46.15	44.78	44.93	348,018	-0.23(-0.51%)
Mar 23, 2021	46.17	46.26	44.56	45.16	366,567	-1.01(-2.18%)
Mar 22, 2021	46.88	47.09	45.20	46.17	436,518	-0.68(-1.44%)
Mar 19, 2021	47.18	47.53	46.82	46.85	196,405	-0.73(-1.54%)
Mar 18, 2021	48.43	48.82	46.73	47.58	505,884	-1.14(-2.34%)
Mar 17, 2021	48.13	49.47	48.02	48.72	832,064	-0.10(-0.20%)
Mar 16, 2021	49.96	49.96	48.15	48.82	782,953	-0.83(-1.67%)
Mar 15, 2021	49.25	49.94	48.58	49.65	459,222	+0.30(+0.62%)
Mar 12, 2021	48.06	49.44	47.68	49.34	384,719	+1.95(+4.12%)
Mar 11, 2021	46.43	47.40	46.13	47.39	439,702	+1.45(+3.15%)
Mar 10, 2021	46.92	47.77	45.68	45.94	899,847	-1.12(-2.39%)
Mar 09, 2021	48.86	48.86	46.61	47.07	756,102	-1.24(-2.56%)
Mar 08, 2021	48.25	49.90	47.88	48.30	493,881	+0.31(+0.65%)
Mar 05, 2021	48.28	48.28	45.39	47.99	538,250	+0.39(+0.82%)
Mar 04, 2021	49.01	49.25	46.73	47.60	351,770	-0.89(-1.84%)
Mar 03, 2021	47.47	48.56	47.10	48.49	342,505	+1.53(+3.26%)
Mar 02, 2021	47.24	47.83	46.28	46.96	464,813	-0.30(-0.62%)

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.