Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.35	50.87	49.94	50.67	3,899,091	+0.44(+0.88%)
May 27, 2021	49.91	50.36	49.69	50.23	2,240,433	+0.54(+1.08%)
May 26, 2021	49.14	50.19	48.56	49.69	3,833,692	+0.45(+0.91%)
May 25, 2021	49.73	50.22	49.13	49.25	2,426,931	-0.56(-1.13%)
May 24, 2021	49.53	50.10	49.46	49.81	1,699,938	+0.92(+1.88%)
May 21, 2021	49.31	49.94	48.87	48.89	2,062,054	+0.03(+0.07%)
May 20, 2021	48.80	48.97	48.24	48.85	1,689,793	+0.05(+0.10%)
May 19, 2021	49.18	49.18	48.00	48.81	2,350,123	-0.95(-1.90%)
May 18, 2021	50.06	50.81	49.74	49.75	2,172,817	-0.09(-0.18%)
May 17, 2021	49.12	49.87	48.85	49.84	2,005,404	+0.48(+0.97%)
May 14, 2021	48.76	49.63	48.68	49.36	2,258,681	+1.02(+2.11%)
May 13, 2021	48.71	48.98	47.97	48.34	2,502,595	-0.51(-1.05%)
May 12, 2021	50.12	50.51	48.60	48.85	2,103,657	-1.26(-2.52%)
May 11, 2021	49.27	50.58	49.16	50.12	3,019,930	-0.23(-0.45%)
May 10, 2021	50.51	50.85	50.13	50.35	3,409,820	+0.29(+0.59%)
May 07, 2021	48.66	50.51	48.23	50.05	3,465,742	+1.48(+3.06%)
May 06, 2021	48.19	48.66	47.33	48.57	3,092,184	+0.42(+0.88%)
May 05, 2021	48.04	48.69	47.22	48.14	2,970,920	+0.57(+1.20%)
May 04, 2021	46.24	47.60	45.89	47.57	4,289,393	+1.95(+4.27%)
May 03, 2021	45.51	45.97	45.40	45.63	1,517,394	+0.63(+1.40%)
Apr 30, 2021	45.40	45.62	44.72	45.00	1,654,556	-0.80(-1.74%)
Apr 29, 2021	46.88	46.88	45.33	45.80	1,786,199	-0.14(-0.30%)
Apr 28, 2021	45.40	46.20	45.23	45.94	2,492,773	+0.60(+1.33%)
Apr 27, 2021	44.88	45.34	44.41	45.33	2,723,684	+0.45(+1.00%)
Apr 26, 2021	44.33	44.89	44.21	44.88	2,235,951	+0.98(+2.23%)
Apr 23, 2021	43.95	44.04	43.48	43.91	1,324,258	+0.09(+0.20%)
Apr 22, 2021	44.08	44.23	43.59	43.82	1,590,654	-0.31(-0.70%)
Apr 21, 2021	42.89	44.34	42.63	44.13	2,709,407	+1.05(+2.44%)
Apr 20, 2021	43.85	44.02	42.94	43.07	2,823,954	-0.91(-2.08%)
Apr 19, 2021	45.27	45.60	43.88	43.99	3,418,448	-1.69(-3.70%)
Apr 16, 2021	46.20	46.33	45.53	45.67	2,244,014	-0.17(-0.37%)
Apr 15, 2021	46.46	46.54	45.55	45.85	1,608,045	-0.37(-0.79%)
Apr 14, 2021	44.47	46.30	44.35	46.21	3,205,162	+1.90(+4.29%)
Apr 13, 2021	44.62	44.63	44.14	44.31	1,507,053	-0.10(-0.22%)
Apr 12, 2021	44.95	45.01	44.40	44.41	1,443,911	-0.37(-0.82%)
Apr 09, 2021	44.44	44.80	44.32	44.78	1,553,860	+0.20(+0.44%)
Apr 08, 2021	45.34	45.39	44.33	44.58	1,786,091	-0.76(-1.67%)
Apr 07, 2021	45.41	45.52	44.96	45.34	915,660	-0.13(-0.29%)
Apr 06, 2021	45.14	45.75	44.68	45.47	1,642,320	+0.55(+1.23%)
Apr 05, 2021	45.37	45.58	44.89	44.92	3,142,397	+0.49(+1.10%)
Apr 01, 2021	44.38	44.57	43.54	44.43	3,435,565	+0.49(+1.11%)
Mar 31, 2021	44.39	44.48	43.38	43.94	4,805,183	-0.48(-1.08%)
Mar 30, 2021	44.33	44.83	44.19	44.42	1,230,229	+0.31(+0.70%)
Mar 29, 2021	44.77	45.56	44.07	44.11	1,900,827	-0.72(-1.61%)
Mar 26, 2021	44.20	45.05	44.07	44.83	2,331,214	+0.82(+1.87%)
Mar 25, 2021	43.43	44.08	42.74	44.01	1,807,469	+0.46(+1.05%)
Mar 24, 2021	43.98	44.23	43.40	43.55	2,394,036	-0.09(-0.20%)
Mar 23, 2021	44.55	44.73	43.59	43.64	3,467,634	-1.16(-2.59%)
Mar 22, 2021	45.59	45.75	44.62	44.80	4,761,191	-0.79(-1.74%)
Mar 19, 2021	46.02	46.13	45.00	45.59	2,338,714	-0.48(-1.04%)
Mar 18, 2021	46.46	47.81	46.05	46.07	2,549,967	-0.41(-0.88%)
Mar 17, 2021	46.47	46.66	45.89	46.48	1,648,008	+0.10(+0.21%)
Mar 16, 2021	47.12	47.12	46.38	46.38	3,929,727	-0.66(-1.41%)
Mar 15, 2021	46.88	47.17	46.67	47.05	1,909,005	+0.30(+0.65%)
Mar 12, 2021	46.55	46.98	46.32	46.74	1,680,439	-0.09(-0.19%)
Mar 11, 2021	45.76	46.86	45.76	46.83	2,129,540	+1.14(+2.50%)
Mar 10, 2021	45.45	45.84	45.17	45.69	1,899,511	+0.54(+1.20%)
Mar 09, 2021	44.69	45.61	44.40	45.14	1,943,397	+0.78(+1.77%)
Mar 08, 2021	43.76	45.11	43.64	44.36	3,613,236	+0.69(+1.58%)
Mar 05, 2021	43.08	43.87	42.34	43.67	3,121,369	+1.07(+2.52%)
Mar 04, 2021	43.92	44.01	42.07	42.60	3,326,310	-1.26(-2.88%)
Mar 03, 2021	44.65	44.74	43.85	43.86	2,105,022	-0.70(-1.58%)
Mar 02, 2021	44.65	45.13	44.37	44.57	1,913,070	+0.02(+0.04%)

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.