Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.57	43.65	42.83	43.09	533,824	-0.32(-0.74%)
May 27, 2021	44.09	44.56	43.28	43.41	311,199	-0.19(-0.44%)
May 26, 2021	43.32	44.37	43.29	43.61	841,642	+0.32(+0.75%)
May 25, 2021	44.20	44.59	43.22	43.28	837,213	-0.46(-1.04%)
May 24, 2021	44.24	44.56	43.73	43.74	924,784	-0.41(-0.93%)
May 21, 2021	44.44	45.39	44.04	44.15	742,264	-0.10(-0.24%)
May 20, 2021	44.31	44.75	43.43	44.25	500,142	+0.29(+0.65%)
May 19, 2021	44.01	44.50	43.34	43.97	596,135	-0.61(-1.37%)
May 18, 2021	44.87	45.61	44.31	44.58	617,117	+0.39(+0.88%)
May 17, 2021	44.14	44.60	43.15	44.19	663,079	-0.14(-0.32%)
May 14, 2021	44.04	45.08	43.85	44.33	473,970	+0.69(+1.59%)
May 13, 2021	43.65	44.02	42.20	43.63	571,596	+0.42(+0.97%)
May 12, 2021	44.49	45.00	42.43	43.22	704,730	-1.64(-3.65%)
May 11, 2021	43.99	45.37	43.87	44.85	358,162	+0.14(+0.32%)
May 10, 2021	46.07	46.14	44.14	44.71	824,243	-1.29(-2.81%)
May 07, 2021	46.09	46.37	45.45	46.00	395,802	-0.10(-0.21%)
May 06, 2021	46.79	46.79	45.45	46.10	322,125	-0.14(-0.31%)
May 05, 2021	46.41	47.56	45.56	46.24	689,382	-0.99(-2.09%)
May 04, 2021	46.69	47.36	46.40	47.23	333,578	-0.04(-0.08%)
May 03, 2021	47.06	47.90	46.86	47.27	362,078	+0.32(+0.69%)
Apr 30, 2021	46.54	47.41	46.02	46.94	226,544	+0.42(+0.90%)
Apr 29, 2021	47.21	47.32	46.45	46.53	397,470	-0.24(-0.51%)
Apr 28, 2021	47.42	47.55	46.39	46.76	327,256	-0.79(-1.66%)
Apr 27, 2021	47.32	47.55	46.64	47.55	207,079	+0.63(+1.34%)
Apr 26, 2021	47.56	47.89	46.45	46.93	332,126	-0.98(-2.05%)
Apr 23, 2021	48.17	48.42	47.47	47.90	344,074	+0.12(+0.26%)
Apr 22, 2021	47.82	47.97	47.30	47.78	310,301	+0.23(+0.48%)
Apr 21, 2021	47.06	48.35	46.80	47.55	358,052	+0.49(+1.03%)
Apr 20, 2021	46.76	47.34	45.37	47.07	414,929	+0.23(+0.49%)
Apr 19, 2021	46.63	47.00	46.24	46.84	452,796	-0.07(-0.14%)
Apr 16, 2021	45.82	46.96	44.59	46.91	561,893	+1.45(+3.18%)
Apr 15, 2021	45.96	46.48	44.87	45.46	335,801	-0.30(-0.67%)
Apr 14, 2021	46.26	46.90	45.41	45.76	622,596	-0.49(-1.05%)
Apr 13, 2021	45.18	46.41	44.30	46.25	677,085	+0.52(+1.14%)
Apr 12, 2021	46.79	47.21	45.68	45.73	405,331	-1.48(-3.14%)
Apr 09, 2021	46.93	47.47	45.94	47.21	248,200	+0.29(+0.61%)
Apr 08, 2021	47.46	47.85	46.70	46.93	265,894	-0.46(-0.96%)
Apr 07, 2021	47.12	48.08	47.10	47.38	353,374	+0.68(+1.47%)
Apr 06, 2021	46.60	47.24	46.40	46.70	182,549	+0.18(+0.39%)
Apr 05, 2021	47.32	48.55	46.27	46.52	653,303	-0.69(-1.47%)
Apr 01, 2021	47.49	47.56	46.55	47.21	460,342	-0.05(-0.10%)
Mar 31, 2021	46.85	47.61	46.21	47.26	555,378	+0.19(+0.40%)
Mar 30, 2021	46.00	48.16	46.00	47.07	776,259	+1.07(+2.34%)
Mar 29, 2021	46.39	47.27	45.66	45.99	585,136	-1.05(-2.22%)
Mar 26, 2021	47.55	47.55	45.75	47.04	550,749	-0.01(-0.02%)
Mar 25, 2021	44.86	47.34	43.86	47.05	390,063	+2.13(+4.74%)
Mar 24, 2021	46.13	46.14	44.77	44.92	348,147	-0.23(-0.51%)
Mar 23, 2021	46.15	46.24	44.55	45.15	366,703	-1.01(-2.18%)
Mar 22, 2021	46.86	47.08	45.18	46.15	436,680	-0.68(-1.44%)
Mar 19, 2021	47.16	47.51	46.80	46.83	196,478	-0.73(-1.54%)
Mar 18, 2021	48.41	48.80	46.72	47.56	506,072	-1.14(-2.34%)
Mar 17, 2021	48.11	49.46	48.00	48.70	832,373	-0.10(-0.20%)
Mar 16, 2021	49.94	49.94	48.13	48.80	783,244	-0.83(-1.67%)
Mar 15, 2021	49.24	49.92	48.56	49.63	459,392	+0.30(+0.62%)
Mar 12, 2021	48.04	49.42	47.66	49.32	384,862	+1.95(+4.12%)
Mar 11, 2021	46.41	47.38	46.12	47.37	439,866	+1.45(+3.15%)
Mar 10, 2021	46.91	47.75	45.66	45.93	900,182	-1.12(-2.39%)
Mar 09, 2021	48.84	48.84	46.59	47.05	756,383	-1.24(-2.56%)
Mar 08, 2021	48.23	49.88	47.86	48.29	494,065	+0.31(+0.65%)
Mar 05, 2021	48.27	48.27	45.38	47.97	538,450	+0.39(+0.82%)
Mar 04, 2021	48.99	49.23	46.72	47.58	351,901	-0.89(-1.84%)
Mar 03, 2021	47.45	48.54	47.09	48.48	342,632	+1.53(+3.26%)
Mar 02, 2021	47.22	47.81	46.26	46.94	464,986	-0.29(-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.