Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.83	49.29	48.12	49.13	2,175,254	-0.33(-0.67%)
May 27, 2021	48.28	49.54	48.01	49.46	2,972,032	+2.89(+6.20%)
May 26, 2021	46.72	47.02	46.23	46.57	1,483,139	+0.07(+0.15%)
May 25, 2021	47.01	47.90	46.24	46.50	1,542,929	-0.05(-0.11%)
May 24, 2021	46.04	46.80	45.42	46.55	1,665,259	+1.06(+2.33%)
May 21, 2021	44.47	46.48	44.34	45.50	2,657,966	+2.15(+4.95%)
May 20, 2021	43.48	43.61	42.56	43.35	1,492,660	+0.16(+0.37%)
May 19, 2021	42.04	43.28	41.67	43.19	1,922,976	+0.39(+0.91%)
May 18, 2021	42.71	43.55	41.96	42.80	2,172,338	+0.47(+1.11%)
May 17, 2021	42.15	42.89	41.66	42.33	2,455,697	-0.77(-1.78%)
May 14, 2021	43.02	44.04	42.73	43.10	1,714,482	+0.72(+1.70%)
May 13, 2021	41.42	43.53	41.25	42.38	2,288,957	+1.65(+4.04%)
May 12, 2021	42.83	43.33	40.49	40.73	2,230,405	-2.20(-5.12%)
May 11, 2021	43.31	44.35	42.44	42.93	2,167,790	-1.77(-3.95%)
May 10, 2021	44.21	46.32	44.09	44.70	2,759,912	+0.68(+1.54%)
May 07, 2021	43.58	44.99	43.50	44.02	2,099,964	-0.14(-0.32%)
May 06, 2021	42.92	44.24	42.25	44.16	1,782,140	+1.18(+2.74%)
May 05, 2021	44.50	45.68	42.76	42.98	3,756,476	-2.47(-5.43%)
May 04, 2021	45.64	45.93	44.21	45.45	1,684,260	-0.13(-0.28%)
May 03, 2021	45.90	46.24	45.35	45.58	1,912,726	-0.04(-0.09%)
Apr 30, 2021	45.34	46.13	45.06	45.62	1,537,689	-0.15(-0.33%)
Apr 29, 2021	46.74	47.01	44.72	45.77	1,421,361	-0.05(-0.11%)
Apr 28, 2021	46.63	47.21	45.67	45.82	1,819,599	-0.99(-2.11%)
Apr 27, 2021	47.21	47.45	46.29	46.80	1,389,663	-0.17(-0.36%)
Apr 26, 2021	46.79	47.49	46.51	46.97	1,116,767	+0.88(+1.91%)
Apr 23, 2021	45.17	46.34	44.92	46.10	1,053,505	+0.74(+1.63%)
Apr 22, 2021	46.04	46.82	45.18	45.36	1,260,266	-0.31(-0.68%)
Apr 21, 2021	44.15	45.86	43.25	45.67	2,555,528	+1.08(+2.42%)
Apr 20, 2021	45.41	45.52	43.53	44.59	2,611,795	-1.51(-3.27%)
Apr 19, 2021	46.08	46.51	45.61	46.10	1,432,274	-0.34(-0.73%)
Apr 16, 2021	47.12	47.47	45.73	46.43	1,300,606	-0.20(-0.43%)
Apr 15, 2021	47.63	47.77	46.26	46.63	1,799,626	-0.70(-1.48%)
Apr 14, 2021	47.94	49.15	47.25	47.33	1,670,596	-0.05(-0.11%)
Apr 13, 2021	46.99	47.92	45.89	47.38	2,380,774	-0.15(-0.31%)
Apr 12, 2021	47.78	47.83	46.81	47.53	1,859,531	-0.30(-0.63%)
Apr 09, 2021	47.86	48.21	47.02	47.83	3,112,540	-1.11(-2.26%)
Apr 08, 2021	47.82	48.94	47.48	48.94	1,573,161	+0.49(+1.01%)
Apr 07, 2021	49.02	49.10	47.84	48.45	1,192,153	-0.39(-0.80%)
Apr 06, 2021	48.88	49.92	48.17	48.84	2,608,915	-0.43(-0.87%)
Apr 05, 2021	50.39	51.42	49.17	49.27	1,741,360	-0.24(-0.48%)
Apr 01, 2021	49.31	50.10	48.99	49.51	1,681,022	+0.94(+1.93%)
Mar 31, 2021	49.79	50.41	48.57	48.57	3,095,216	-0.85(-1.72%)
Mar 30, 2021	48.36	49.66	47.94	49.42	2,579,488	+1.20(+2.48%)
Mar 29, 2021	48.96	50.04	47.35	48.22	2,274,905	-0.04(-0.08%)
Mar 26, 2021	49.04	49.13	47.11	48.26	1,694,644	-0.55(-1.12%)
Mar 25, 2021	43.71	48.97	43.28	48.81	3,517,102	+3.73(+8.28%)
Mar 24, 2021	46.65	48.17	44.95	45.08	2,213,416	-0.76(-1.66%)
Mar 23, 2021	47.67	48.14	45.53	45.84	2,885,635	-2.36(-4.89%)
Mar 22, 2021	50.26	50.29	48.17	48.19	1,970,374	-2.07(-4.11%)
Mar 19, 2021	49.67	50.57	48.50	50.26	4,174,058	+0.30(+0.60%)
Mar 18, 2021	51.61	52.28	49.64	49.96	2,273,624	-1.96(-3.77%)
Mar 17, 2021	49.91	51.95	49.91	51.92	2,522,631	+1.85(+3.69%)
Mar 16, 2021	51.84	51.84	49.42	50.07	2,506,762	-1.75(-3.37%)
Mar 15, 2021	52.72	53.53	51.01	51.82	3,204,530	+0.51(+0.99%)
Mar 12, 2021	50.49	51.96	50.06	51.31	4,205,817	+1.57(+3.15%)
Mar 11, 2021	48.68	50.78	48.31	49.74	3,563,948	+1.48(+3.06%)
Mar 10, 2021	47.71	49.04	47.46	48.26	2,504,747	+0.82(+1.73%)
Mar 09, 2021	46.94	48.38	45.43	47.44	2,562,621	+0.92(+1.97%)
Mar 08, 2021	48.11	49.02	46.25	46.53	3,015,920	-0.51(-1.08%)
Mar 05, 2021	47.05	47.53	42.78	47.03	2,905,662	+0.72(+1.55%)
Mar 04, 2021	48.73	49.40	44.18	46.32	3,634,064	-1.12(-2.36%)
Mar 03, 2021	48.01	49.74	47.43	47.43	6,549,075	+0.32(+0.68%)
Mar 02, 2021	46.08	48.64	45.84	47.11	3,583,359	+0.84(+1.81%)

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.