Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.38	46.38	45.08	45.97	380,239	-0.06(-0.14%)
May 27, 2021	46.33	46.61	45.84	46.04	414,997	+0.46(+1.02%)
May 26, 2021	44.65	45.64	44.58	45.57	273,531	+0.95(+2.12%)
May 25, 2021	46.05	46.75	44.56	44.62	377,342	-1.42(-3.09%)
May 24, 2021	46.30	46.38	45.64	46.05	214,497	-0.09(-0.20%)
May 21, 2021	45.96	46.52	45.74	46.14	320,155	+0.82(+1.80%)
May 20, 2021	45.57	45.68	44.13	45.32	271,661	-0.25(-0.55%)
May 19, 2021	45.14	45.66	44.32	45.57	311,460	-0.57(-1.23%)
May 18, 2021	46.62	47.07	46.05	46.14	501,416	-0.55(-1.17%)
May 17, 2021	46.33	46.82	45.64	46.69	476,729	+0.24(+0.52%)
May 14, 2021	45.84	46.57	45.48	46.44	377,098	+0.51(+1.11%)
May 13, 2021	43.43	46.22	43.43	45.93	468,363	+1.91(+4.35%)
May 12, 2021	46.07	46.53	43.84	44.02	556,937	-1.73(-3.78%)
May 11, 2021	44.61	46.30	44.58	45.75	760,627	+0.20(+0.45%)
May 10, 2021	46.25	46.69	45.52	45.54	510,628	-0.51(-1.11%)
May 07, 2021	44.81	46.13	44.29	46.05	308,258	+0.23(+0.51%)
May 06, 2021	44.98	45.82	44.43	45.82	517,899	+1.20(+2.68%)
May 05, 2021	44.74	44.94	44.08	44.62	491,240	+0.03(+0.06%)
May 04, 2021	43.84	44.91	43.12	44.60	536,755	+0.56(+1.27%)
May 03, 2021	43.64	44.66	42.88	44.04	607,531	+1.10(+2.57%)
Apr 30, 2021	43.87	44.40	41.03	42.93	796,757	-1.45(-3.26%)
Apr 29, 2021	44.14	44.82	43.83	44.38	502,033	+0.73(+1.68%)
Apr 28, 2021	43.28	44.01	43.01	43.65	622,759	+0.71(+1.64%)
Apr 27, 2021	42.36	43.19	42.30	42.94	279,540	+0.64(+1.51%)
Apr 26, 2021	42.73	43.41	42.22	42.30	379,520	+0.33(+0.80%)
Apr 23, 2021	40.33	42.34	40.01	41.97	546,572	+1.62(+4.03%)
Apr 22, 2021	41.57	41.93	40.33	40.34	543,281	-0.96(-2.32%)
Apr 21, 2021	39.81	41.39	38.50	41.30	1,053,347	+3.42(+9.02%)
Apr 20, 2021	40.16	40.16	37.37	37.88	546,635	-2.29(-5.71%)
Apr 19, 2021	40.14	40.50	39.31	40.18	519,830	-0.13(-0.32%)
Apr 16, 2021	40.50	40.74	39.70	40.31	276,140	+0.39(+0.98%)
Apr 15, 2021	39.96	40.25	38.83	39.92	358,969	-0.07(-0.19%)
Apr 14, 2021	38.86	40.63	38.86	39.99	384,988	+0.82(+2.09%)
Apr 13, 2021	39.06	39.38	38.38	39.17	449,827	-0.37(-0.94%)
Apr 12, 2021	39.45	39.86	39.07	39.55	285,818	+0.42(+1.07%)
Apr 09, 2021	38.61	39.22	37.88	39.13	370,053	+0.64(+1.66%)
Apr 08, 2021	38.17	38.57	37.47	38.49	266,669	+0.15(+0.39%)
Apr 07, 2021	39.74	39.74	38.13	38.34	425,725	-0.23(-0.60%)
Apr 06, 2021	38.90	39.40	38.51	38.57	225,297	-0.47(-1.21%)
Apr 05, 2021	39.58	40.02	38.72	39.04	317,134	-0.07(-0.17%)
Apr 01, 2021	38.74	39.14	38.38	39.11	302,311	+0.10(+0.26%)
Mar 31, 2021	38.80	39.71	38.67	39.01	509,512	-0.04(-0.10%)
Mar 30, 2021	38.54	39.46	38.54	39.04	282,443	+0.92(+2.41%)
Mar 29, 2021	38.52	39.11	37.34	38.12	573,029	-1.27(-3.23%)
Mar 26, 2021	39.07	40.78	38.19	39.40	399,994	+1.27(+3.34%)
Mar 25, 2021	37.16	38.27	36.21	38.12	650,221	+0.74(+1.99%)
Mar 24, 2021	38.34	39.47	37.34	37.38	443,648	-0.18(-0.47%)
Mar 23, 2021	39.16	39.59	37.23	37.56	490,961	-2.18(-5.49%)
Mar 22, 2021	40.86	40.95	39.24	39.74	341,816	-1.60(-3.86%)
Mar 19, 2021	41.24	42.00	40.08	41.34	1,741,061	-0.32(-0.76%)
Mar 18, 2021	42.25	43.98	41.50	41.65	564,722	-0.32(-0.75%)
Mar 17, 2021	41.57	42.05	40.88	41.97	644,843	+1.15(+2.82%)
Mar 16, 2021	41.17	41.17	39.88	40.82	328,851	-0.56(-1.35%)
Mar 15, 2021	42.20	42.21	40.60	41.37	349,426	-0.51(-1.22%)
Mar 12, 2021	41.78	42.36	41.23	41.89	534,402	+0.69(+1.67%)
Mar 11, 2021	40.53	41.37	39.83	41.20	437,048	+0.91(+2.26%)
Mar 10, 2021	38.80	40.39	38.70	40.29	459,646	+1.71(+4.43%)
Mar 09, 2021	39.12	39.19	37.41	38.58	472,868	-0.64(-1.63%)
Mar 08, 2021	38.52	40.20	38.51	39.22	507,045	+0.91(+2.38%)
Mar 05, 2021	37.60	38.33	36.67	38.31	797,080	+2.01(+5.52%)
Mar 04, 2021	37.07	37.89	35.99	36.30	477,846	-0.82(-2.21%)
Mar 03, 2021	36.85	38.27	36.78	37.13	404,826	+0.66(+1.82%)
Mar 02, 2021	36.88	37.29	36.12	36.46	472,147	-0.71(-1.91%)

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.