Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.81	52.92	52.38	52.46	5,740,427	+0.31(+0.59%)
May 27, 2021	52.53	52.72	52.14	52.15	7,551,501	+0.03(+0.06%)
May 26, 2021	52.04	52.32	51.64	52.12	3,696,361	+0.31(+0.59%)
May 25, 2021	52.58	52.73	51.58	51.82	6,150,853	-0.34(-0.65%)
May 24, 2021	51.52	52.58	51.39	52.16	5,151,783	+1.55(+3.06%)
May 21, 2021	51.34	51.81	50.43	50.61	7,521,521	-0.12(-0.24%)
May 20, 2021	49.50	51.21	49.45	50.73	7,414,968	+1.57(+3.20%)
May 19, 2021	47.72	49.21	47.16	49.16	10,230,862	-0.43(-0.87%)
May 18, 2021	50.98	51.05	49.50	49.59	6,801,022	-1.28(-2.51%)
May 17, 2021	50.83	51.19	50.08	50.87	10,144,067	-0.38(-0.75%)
May 14, 2021	50.06	51.59	50.05	51.25	9,682,472	+2.26(+4.62%)
May 13, 2021	47.87	49.73	47.87	48.99	15,015,311	+1.64(+3.47%)
May 12, 2021	49.43	49.93	47.09	47.35	15,169,971	-3.22(-6.37%)
May 11, 2021	50.11	50.92	48.99	50.57	13,891,245	-1.36(-2.62%)
May 10, 2021	53.68	53.73	51.88	51.93	9,706,240	-1.59(-2.97%)
May 07, 2021	52.69	53.79	52.42	53.51	9,250,430	+1.16(+2.21%)
May 06, 2021	51.20	52.42	50.39	52.36	8,567,137	+1.23(+2.41%)
May 05, 2021	51.78	51.85	50.87	51.12	7,614,919	-0.01(-0.01%)
May 04, 2021	51.29	51.48	49.65	51.13	13,900,656	-0.96(-1.85%)
May 03, 2021	52.52	52.69	51.89	52.09	6,391,858	+0.34(+0.65%)
Apr 30, 2021	51.90	52.24	51.41	51.75	10,276,469	-1.00(-1.89%)
Apr 29, 2021	52.92	53.04	51.46	52.75	8,594,136	+0.97(+1.87%)
Apr 28, 2021	51.98	52.41	51.65	51.78	7,161,978	-0.07(-0.14%)
Apr 27, 2021	52.02	52.09	51.42	51.86	5,380,150	-0.05(-0.10%)
Apr 26, 2021	51.85	52.13	51.67	51.91	6,196,381	+0.33(+0.64%)
Apr 23, 2021	50.19	52.13	50.16	51.58	7,360,585	+1.60(+3.20%)
Apr 22, 2021	51.31	51.63	49.55	49.98	12,075,652	-1.39(-2.71%)
Apr 21, 2021	49.73	51.45	49.67	51.37	7,436,650	+1.38(+2.76%)
Apr 20, 2021	50.58	50.89	49.40	49.99	9,548,435	-1.11(-2.18%)
Apr 19, 2021	51.47	51.66	50.55	51.11	9,008,494	-0.78(-1.50%)
Apr 16, 2021	51.85	52.09	51.29	51.89	9,492,695	+0.55(+1.08%)
Apr 15, 2021	50.56	51.44	50.55	51.33	7,697,520	+1.59(+3.20%)
Apr 14, 2021	50.25	50.66	49.53	49.74	9,381,902	-0.48(-0.96%)
Apr 13, 2021	49.77	50.50	49.63	50.22	6,143,936	+0.42(+0.84%)
Apr 12, 2021	49.52	49.92	49.30	49.81	5,990,764	+0.04(+0.09%)
Apr 09, 2021	48.69	49.84	48.62	49.76	6,617,976	+1.06(+2.18%)
Apr 08, 2021	48.50	48.73	48.15	48.70	5,724,855	+0.66(+1.37%)
Apr 07, 2021	47.82	48.16	47.63	48.05	6,604,797	+0.19(+0.40%)
Apr 06, 2021	47.75	48.26	47.63	47.85	9,119,342	-0.07(-0.15%)
Apr 05, 2021	46.96	48.16	46.94	47.93	10,484,254	+1.99(+4.34%)
Apr 01, 2021	45.23	46.00	45.15	45.93	10,288,028	+1.39(+3.11%)
Mar 31, 2021	44.22	45.09	44.21	44.55	11,033,194	+0.55(+1.24%)
Mar 30, 2021	43.93	44.25	43.44	44.00	8,987,626	-0.37(-0.83%)
Mar 29, 2021	43.90	44.68	43.37	44.37	11,448,168	-0.08(-0.19%)
Mar 26, 2021	42.80	44.57	42.59	44.46	11,004,071	+2.08(+4.90%)
Mar 25, 2021	41.20	42.68	40.53	42.38	11,657,614	+0.69(+1.64%)
Mar 24, 2021	42.84	43.40	41.69	41.69	8,333,556	-0.67(-1.57%)
Mar 23, 2021	43.15	43.66	42.07	42.36	9,829,495	-0.98(-2.25%)
Mar 22, 2021	42.52	43.85	42.51	43.34	7,673,295	+0.97(+2.29%)
Mar 19, 2021	42.50	43.04	41.60	42.37	8,659,856	-0.23(-0.53%)
Mar 18, 2021	43.62	44.36	42.39	42.59	11,105,412	-1.94(-4.35%)
Mar 17, 2021	43.65	44.84	43.23	44.53	8,598,200	+0.40(+0.92%)
Mar 16, 2021	44.49	44.74	43.82	44.13	7,064,345	-0.16(-0.36%)
Mar 15, 2021	43.58	44.37	42.83	44.28	6,405,934	+0.78(+1.80%)
Mar 12, 2021	42.84	43.54	42.55	43.50	7,946,011	+0.18(+0.41%)
Mar 11, 2021	42.91	44.01	42.74	43.32	7,762,787	+1.30(+3.09%)
Mar 10, 2021	42.10	42.63	41.60	42.03	10,908,915	+0.75(+1.83%)
Mar 09, 2021	40.86	42.12	40.70	41.27	9,026,864	+1.68(+4.23%)
Mar 08, 2021	40.51	41.45	39.49	39.59	15,569,670	-0.59(-1.47%)
Mar 05, 2021	39.22	40.53	36.85	40.19	22,752,964	+2.11(+5.54%)
Mar 04, 2021	39.50	40.36	36.58	38.08	20,428,580	-1.50(-3.79%)
Mar 03, 2021	40.97	41.30	39.54	39.58	16,831,154	-1.62(-3.94%)
Mar 02, 2021	42.28	42.36	41.12	41.20	12,545,817	-0.96(-2.28%)

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.