Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.43	45.45	44.65	45.00	768,528	-0.35(-0.77%)
May 27, 2021	45.59	45.96	45.26	45.35	908,951	+0.26(+0.58%)
May 26, 2021	44.02	45.13	43.87	45.08	571,592	+1.15(+2.62%)
May 25, 2021	44.63	44.95	43.87	43.93	613,514	-0.58(-1.31%)
May 24, 2021	45.14	45.19	44.24	44.51	399,964	-0.47(-1.04%)
May 21, 2021	45.43	45.76	44.77	44.98	432,969	+0.13(+0.29%)
May 20, 2021	44.86	44.96	44.23	44.85	487,085	+0.01(+0.02%)
May 19, 2021	44.20	44.87	43.83	44.84	508,854	-0.09(-0.21%)
May 18, 2021	45.23	45.55	44.90	44.93	752,495	-0.10(-0.23%)
May 17, 2021	44.11	45.20	44.11	45.04	731,843	+0.49(+1.09%)
May 14, 2021	44.60	44.77	43.93	44.55	1,206,236	+0.07(+0.17%)
May 13, 2021	43.21	44.85	43.21	44.47	1,377,802	+1.30(+3.02%)
May 12, 2021	43.58	44.18	42.99	43.17	1,312,819	-0.45(-1.03%)
May 11, 2021	44.17	44.70	43.45	43.62	1,731,241	-1.52(-3.36%)
May 10, 2021	46.28	46.46	45.05	45.14	1,217,195	-1.44(-3.10%)
May 07, 2021	47.12	48.50	46.26	46.58	1,289,324	+0.28(+0.61%)
May 06, 2021	48.79	48.83	45.62	46.30	1,066,049	-2.44(-5.00%)
May 05, 2021	48.83	49.27	47.76	48.74	967,286	-0.35(-0.71%)
May 04, 2021	48.96	49.29	48.52	49.09	723,325	-0.34(-0.68%)
May 03, 2021	49.94	49.94	49.30	49.42	528,986	+0.14(+0.29%)
Apr 30, 2021	49.68	50.11	49.13	49.28	636,193	-0.78(-1.55%)
Apr 29, 2021	50.60	50.82	49.55	50.06	573,585	-0.03(-0.06%)
Apr 28, 2021	49.78	50.21	49.60	50.09	561,821	+0.44(+0.89%)
Apr 27, 2021	49.25	49.73	48.83	49.65	626,233	+0.65(+1.32%)
Apr 26, 2021	48.82	49.87	48.74	49.00	508,019	+0.56(+1.16%)
Apr 23, 2021	47.41	48.80	47.08	48.44	809,244	+1.11(+2.34%)
Apr 22, 2021	47.06	48.06	46.79	47.33	1,400,280	+0.41(+0.88%)
Apr 21, 2021	45.65	46.96	45.28	46.92	914,194	+0.98(+2.14%)
Apr 20, 2021	46.71	46.79	45.60	45.94	1,231,117	-0.92(-1.96%)
Apr 19, 2021	45.78	46.86	45.71	46.86	1,385,210	+0.80(+1.73%)
Apr 16, 2021	46.22	46.52	45.37	46.06	1,492,594	+0.32(+0.70%)
Apr 15, 2021	45.93	45.93	45.08	45.74	1,548,690	+0.00(+0.00%)
Apr 14, 2021	45.78	46.60	45.58	45.74	1,085,625	+0.09(+0.21%)
Apr 13, 2021	45.56	46.21	45.22	45.65	856,419	-0.37(-0.79%)
Apr 12, 2021	46.78	46.85	45.65	46.01	788,001	-0.76(-1.62%)
Apr 09, 2021	46.47	46.78	46.12	46.77	1,305,353	+0.24(+0.52%)
Apr 08, 2021	45.46	46.54	45.16	46.53	1,074,042	+1.00(+2.20%)
Apr 07, 2021	45.02	45.67	44.69	45.52	1,059,946	+0.55(+1.23%)
Apr 06, 2021	45.21	45.33	44.70	44.97	1,126,213	-0.27(-0.60%)
Apr 05, 2021	44.17	45.32	43.84	45.24	838,892	+1.54(+3.52%)
Apr 01, 2021	44.72	44.94	43.01	43.71	1,431,248	-0.81(-1.81%)
Mar 31, 2021	42.81	45.01	42.81	44.51	1,539,207	+1.72(+4.03%)
Mar 30, 2021	42.18	43.02	41.98	42.79	1,236,552	+0.91(+2.17%)
Mar 29, 2021	41.15	42.41	40.90	41.88	1,176,747	+0.24(+0.59%)
Mar 26, 2021	40.82	41.65	39.99	41.63	747,257	+1.46(+3.64%)
Mar 25, 2021	38.83	40.43	38.15	40.17	872,782	+0.95(+2.41%)
Mar 24, 2021	40.29	40.95	39.21	39.23	903,088	-0.51(-1.27%)
Mar 23, 2021	39.70	40.44	39.37	39.73	1,247,810	-0.37(-0.93%)
Mar 22, 2021	40.43	40.43	39.65	40.11	1,369,394	-0.67(-1.63%)
Mar 19, 2021	40.95	42.06	40.19	40.77	2,940,273	-0.82(-1.96%)
Mar 18, 2021	43.66	44.06	41.57	41.59	1,071,278	-1.91(-4.40%)
Mar 17, 2021	42.73	43.69	42.48	43.50	687,924	+1.04(+2.45%)
Mar 16, 2021	42.66	43.00	42.10	42.46	600,783	-0.49(-1.13%)
Mar 15, 2021	43.12	43.12	41.85	42.95	830,654	-0.09(-0.22%)
Mar 12, 2021	43.07	43.60	42.76	43.04	879,660	+0.40(+0.95%)
Mar 11, 2021	41.48	42.65	41.06	42.64	1,392,990	+1.40(+3.39%)
Mar 10, 2021	40.04	41.38	39.65	41.24	941,149	+1.39(+3.48%)
Mar 09, 2021	39.54	40.35	38.84	39.85	938,110	+0.31(+0.78%)
Mar 08, 2021	39.96	40.69	39.44	39.54	1,180,218	+0.07(+0.19%)
Mar 05, 2021	39.50	39.63	37.00	39.47	1,623,020	+0.96(+2.50%)
Mar 04, 2021	39.49	39.90	37.69	38.51	1,308,425	-1.20(-3.03%)
Mar 03, 2021	39.69	40.76	39.08	39.71	1,269,334	+0.21(+0.52%)
Mar 02, 2021	40.49	40.71	39.47	39.51	1,247,803	-1.01(-2.49%)

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.