Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.77	43.99	43.31	43.99	197,773	+0.19(+0.43%)
May 27, 2021	44.23	44.23	43.28	43.80	276,099	+0.19(+0.43%)
May 26, 2021	42.82	43.72	42.63	43.61	290,428	+0.76(+1.78%)
May 25, 2021	43.65	44.22	42.80	42.85	392,852	-0.70(-1.62%)
May 24, 2021	43.63	43.83	43.08	43.55	340,224	+0.12(+0.28%)
May 21, 2021	43.45	43.87	42.99	43.43	425,011	+0.34(+0.78%)
May 20, 2021	43.23	43.40	42.46	43.09	436,912	-0.16(-0.38%)
May 19, 2021	41.78	43.40	41.64	43.26	641,618	+0.75(+1.77%)
May 18, 2021	43.64	43.81	42.50	42.50	523,122	-0.96(-2.21%)
May 17, 2021	43.29	43.50	42.52	43.46	376,760	-0.12(-0.28%)
May 14, 2021	43.32	43.72	42.94	43.59	452,645	+0.61(+1.43%)
May 13, 2021	42.20	43.42	42.20	42.97	690,729	+0.97(+2.32%)
May 12, 2021	41.91	42.93	41.66	42.00	723,536	+0.03(+0.08%)
May 11, 2021	42.48	42.93	41.84	41.96	596,277	-1.24(-2.86%)
May 10, 2021	44.16	44.53	43.18	43.20	429,129	-0.78(-1.77%)
May 07, 2021	43.52	44.20	42.92	43.98	510,849	+0.39(+0.88%)
May 06, 2021	43.65	43.72	42.70	43.59	488,465	+0.14(+0.32%)
May 05, 2021	42.91	43.73	42.56	43.45	476,632	+0.81(+1.89%)
May 04, 2021	42.65	43.12	41.74	42.65	636,717	+0.01(+0.02%)
May 03, 2021	43.02	43.21	41.89	42.64	564,487	+0.20(+0.48%)
Apr 30, 2021	43.48	44.12	42.42	42.44	1,067,142	-1.46(-3.33%)
Apr 29, 2021	45.11	45.27	42.87	43.90	649,620	-0.47(-1.06%)
Apr 28, 2021	44.41	44.69	43.77	44.37	359,434	-0.26(-0.58%)
Apr 27, 2021	44.52	44.80	44.08	44.63	609,716	+0.47(+1.06%)
Apr 26, 2021	44.66	44.76	44.08	44.16	489,624	-0.36(-0.81%)
Apr 23, 2021	43.45	44.81	43.27	44.52	381,295	+1.24(+2.87%)
Apr 22, 2021	43.10	43.94	42.50	43.27	466,870	+0.14(+0.33%)
Apr 21, 2021	42.10	43.15	41.63	43.13	283,508	+1.04(+2.47%)
Apr 20, 2021	42.98	43.09	41.47	42.09	518,743	-1.01(-2.34%)
Apr 19, 2021	42.30	43.16	41.51	43.10	606,778	+0.71(+1.68%)
Apr 16, 2021	41.08	42.48	41.08	42.39	588,379	+1.63(+3.99%)
Apr 15, 2021	41.44	41.87	40.39	40.76	643,170	-0.64(-1.55%)
Apr 14, 2021	41.08	42.60	41.00	41.40	528,622	+0.24(+0.59%)
Apr 13, 2021	42.59	42.70	40.94	41.16	608,488	-1.33(-3.13%)
Apr 12, 2021	42.37	42.94	41.91	42.49	278,482	+0.12(+0.30%)
Apr 09, 2021	42.61	42.96	41.36	42.37	532,228	-0.60(-1.40%)
Apr 08, 2021	44.24	44.28	42.76	42.97	519,365	-1.13(-2.57%)
Apr 07, 2021	44.69	44.79	43.85	44.10	547,770	-0.47(-1.05%)
Apr 06, 2021	45.06	45.65	44.38	44.57	415,260	-0.56(-1.25%)
Apr 05, 2021	44.34	45.30	43.60	45.13	674,477	+1.24(+2.81%)
Apr 01, 2021	43.23	43.93	43.12	43.90	686,485	+0.99(+2.31%)
Mar 31, 2021	43.32	43.88	42.33	42.91	598,729	-0.34(-0.78%)
Mar 30, 2021	43.10	43.97	43.02	43.24	534,032	+0.21(+0.49%)
Mar 29, 2021	43.47	43.84	42.92	43.03	313,582	-0.73(-1.66%)
Mar 26, 2021	43.39	43.85	42.73	43.76	413,528	+0.81(+1.89%)
Mar 25, 2021	42.54	43.18	41.52	42.94	473,400	+0.27(+0.64%)
Mar 24, 2021	43.35	43.95	42.63	42.67	399,328	-0.32(-0.75%)
Mar 23, 2021	43.40	43.84	42.83	42.99	517,055	-0.66(-1.52%)
Mar 22, 2021	44.20	44.71	43.05	43.66	505,496	-0.58(-1.31%)
Mar 19, 2021	44.69	44.81	43.27	44.23	1,147,213	-0.30(-0.67%)
Mar 18, 2021	45.31	46.62	44.49	44.53	760,188	-0.78(-1.73%)
Mar 17, 2021	44.32	45.31	43.88	45.31	551,737	+1.11(+2.51%)
Mar 16, 2021	44.06	44.50	43.55	44.20	479,915	+0.31(+0.71%)
Mar 15, 2021	44.34	44.34	42.98	43.89	458,669	-0.40(-0.90%)
Mar 12, 2021	44.72	45.38	44.16	44.29	463,541	-0.38(-0.86%)
Mar 11, 2021	43.95	44.84	43.70	44.67	461,214	+1.07(+2.46%)
Mar 10, 2021	43.59	44.03	43.19	43.60	438,112	+0.27(+0.61%)
Mar 09, 2021	43.23	44.13	42.62	43.34	697,803	+0.52(+1.22%)
Mar 08, 2021	41.81	43.56	41.71	42.81	568,052	+1.20(+2.89%)
Mar 05, 2021	41.40	41.63	39.38	41.61	592,728	+0.91(+2.25%)
Mar 04, 2021	42.04	42.08	39.58	40.69	758,795	-1.09(-2.60%)
Mar 03, 2021	41.88	43.00	41.69	41.78	476,356	+0.07(+0.17%)
Mar 02, 2021	42.57	42.80	41.60	41.71	538,986	-0.90(-2.11%)

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.