Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.99	44.40	43.51	43.51	99,880	-0.08(-0.18%)
May 27, 2021	44.01	44.01	43.51	43.59	53,781	-0.44(-0.99%)
May 26, 2021	43.78	44.75	43.59	44.02	49,397	+0.17(+0.39%)
May 25, 2021	44.21	44.21	43.77	43.85	40,269	-0.33(-0.75%)
May 24, 2021	44.15	44.28	43.74	44.18	37,140	+0.08(+0.18%)
May 21, 2021	44.59	44.64	43.80	44.10	86,031	-0.36(-0.82%)
May 20, 2021	44.05	44.57	43.46	44.47	122,730	+0.28(+0.62%)
May 19, 2021	44.48	44.58	43.77	44.19	30,637	-0.42(-0.94%)
May 18, 2021	44.24	44.74	44.24	44.61	34,921	+0.32(+0.72%)
May 17, 2021	43.64	44.33	43.39	44.29	74,078	+0.51(+1.16%)
May 14, 2021	43.84	44.35	43.75	43.78	63,928	-0.17(-0.38%)
May 13, 2021	43.74	44.56	43.74	43.95	121,573	-0.01(-0.03%)
May 12, 2021	45.43	45.52	43.74	43.96	79,574	-1.57(-3.44%)
May 11, 2021	45.26	45.53	44.55	45.53	49,333	+0.08(+0.17%)
May 10, 2021	44.81	45.51	44.71	45.45	82,812	+0.96(+2.17%)
May 07, 2021	44.44	44.85	44.33	44.49	98,892	+0.21(+0.47%)
May 06, 2021	44.02	44.28	43.73	44.28	52,553	+0.11(+0.24%)
May 05, 2021	44.16	44.21	43.85	44.17	56,421	+0.25(+0.56%)
May 04, 2021	43.91	43.97	43.53	43.93	107,468	+0.13(+0.30%)
May 03, 2021	43.37	43.87	43.25	43.80	69,648	+0.67(+1.54%)
Apr 30, 2021	43.99	44.16	42.92	43.13	103,223	-0.67(-1.54%)
Apr 29, 2021	43.74	44.29	43.39	43.81	72,811	+0.20(+0.46%)
Apr 28, 2021	43.35	43.64	42.97	43.60	53,571	+0.26(+0.61%)
Apr 27, 2021	42.50	43.34	42.21	43.34	95,168	+0.92(+2.17%)
Apr 26, 2021	42.62	42.62	42.06	42.42	28,874	+0.10(+0.23%)
Apr 23, 2021	42.33	42.76	42.22	42.33	63,487	+0.39(+0.92%)
Apr 22, 2021	41.87	42.33	41.63	41.94	82,123	+0.30(+0.72%)
Apr 21, 2021	41.16	41.95	41.16	41.64	78,332	+0.26(+0.63%)
Apr 20, 2021	41.69	41.98	41.27	41.38	32,256	-0.16(-0.38%)
Apr 19, 2021	41.63	41.79	41.31	41.54	38,254	-0.11(-0.25%)
Apr 16, 2021	41.83	41.91	41.52	41.64	30,944	-0.31(-0.73%)
Apr 15, 2021	42.04	42.04	41.47	41.95	49,101	-0.05(-0.13%)
Apr 14, 2021	41.91	42.40	41.82	42.00	28,319	+0.18(+0.44%)
Apr 13, 2021	41.49	41.83	41.12	41.82	25,801	+0.53(+1.27%)
Apr 12, 2021	41.74	41.80	41.20	41.29	44,428	-0.65(-1.55%)
Apr 09, 2021	42.11	42.36	41.70	41.94	42,248	-0.01(-0.02%)
Apr 08, 2021	42.00	42.12	41.64	41.95	33,923	+0.23(+0.55%)
Apr 07, 2021	41.98	42.02	41.50	41.72	40,026	+0.01(+0.02%)
Apr 06, 2021	41.27	42.03	41.27	41.71	22,186	+0.54(+1.32%)
Apr 05, 2021	42.47	42.47	41.15	41.17	96,954	-1.13(-2.67%)
Apr 01, 2021	42.24	42.60	42.13	42.30	88,151	-0.03(-0.06%)
Mar 31, 2021	41.67	42.57	41.53	42.33	75,813	+0.66(+1.58%)
Mar 30, 2021	41.27	41.69	41.10	41.67	88,369	+0.17(+0.40%)
Mar 29, 2021	41.98	42.37	41.45	41.50	39,932	-0.81(-1.92%)
Mar 26, 2021	42.62	42.95	42.12	42.32	38,823	-0.26(-0.62%)
Mar 25, 2021	42.04	42.80	41.65	42.58	267,907	+0.36(+0.85%)
Mar 24, 2021	42.37	42.95	42.12	42.22	72,900	-0.20(-0.47%)
Mar 23, 2021	43.13	43.18	42.23	42.42	31,343	-0.81(-1.88%)
Mar 22, 2021	42.92	43.41	42.25	43.24	115,656	+0.19(+0.45%)
Mar 19, 2021	43.13	43.48	42.86	43.04	178,129	-0.24(-0.55%)
Mar 18, 2021	42.71	43.28	42.59	43.28	74,175	+0.29(+0.67%)
Mar 17, 2021	42.97	43.21	42.77	42.99	44,131	-0.10(-0.22%)
Mar 16, 2021	43.18	43.38	42.53	43.09	141,096	-0.10(-0.22%)
Mar 15, 2021	43.14	43.29	42.83	43.18	66,052	-0.08(-0.18%)
Mar 12, 2021	42.91	43.48	42.83	43.26	67,026	+0.30(+0.69%)
Mar 11, 2021	43.47	43.70	42.82	42.97	90,300	-0.49(-1.13%)
Mar 10, 2021	43.67	43.83	43.02	43.46	134,540	-0.12(-0.28%)
Mar 09, 2021	43.28	44.01	42.91	43.58	123,297	+0.66(+1.53%)
Mar 08, 2021	42.37	43.32	42.05	42.92	168,949	+0.60(+1.41%)
Mar 05, 2021	41.30	42.42	41.16	42.33	137,365	+0.90(+2.18%)
Mar 04, 2021	41.54	41.70	38.88	41.42	383,032	-0.16(-0.38%)
Mar 03, 2021	44.24	44.28	41.55	41.58	254,124	-2.42(-5.49%)
Mar 02, 2021	46.10	46.13	43.89	44.00	152,340	-1.89(-4.12%)

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.