Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.41	43.95	43.07	43.55	242,162	+0.19(+0.44%)
May 27, 2021	43.99	44.13	43.34	43.35	265,461	-0.39(-0.89%)
May 26, 2021	43.60	44.15	43.55	43.74	191,770	+0.39(+0.91%)
May 25, 2021	43.64	44.06	43.19	43.35	227,197	-0.27(-0.62%)
May 24, 2021	44.04	44.15	43.52	43.62	235,679	-0.29(-0.66%)
May 21, 2021	44.32	44.84	43.80	43.91	243,385	-0.05(-0.12%)
May 20, 2021	43.85	44.09	43.58	43.96	128,687	+0.25(+0.57%)
May 19, 2021	43.38	43.93	42.62	43.71	157,782	-0.03(-0.06%)
May 18, 2021	44.70	45.39	43.64	43.74	217,459	-0.87(-1.96%)
May 17, 2021	44.88	44.88	44.30	44.61	215,172	-0.51(-1.12%)
May 14, 2021	43.75	45.24	43.42	45.12	206,713	+1.44(+3.30%)
May 13, 2021	42.53	43.93	42.36	43.68	263,076	+1.29(+3.06%)
May 12, 2021	42.78	43.26	42.06	42.38	240,120	-0.50(-1.16%)
May 11, 2021	42.83	43.37	42.41	42.88	172,132	-0.45(-1.03%)
May 10, 2021	43.21	43.89	43.09	43.33	216,972	-0.24(-0.56%)
May 07, 2021	41.90	43.71	41.90	43.57	172,141	+1.49(+3.55%)
May 06, 2021	41.62	42.69	41.41	42.08	275,029	+0.20(+0.47%)
May 05, 2021	42.24	42.74	41.27	41.88	163,951	-0.22(-0.53%)
May 04, 2021	43.41	43.41	42.06	42.11	137,925	-1.41(-3.23%)
May 03, 2021	43.44	43.87	43.04	43.51	332,067	+0.52(+1.21%)
Apr 30, 2021	44.04	44.04	42.87	42.99	268,678	-1.41(-3.18%)
Apr 29, 2021	44.85	45.17	44.14	44.41	111,087	-0.36(-0.81%)
Apr 28, 2021	44.89	44.89	44.09	44.77	190,915	-0.28(-0.61%)
Apr 27, 2021	45.26	45.37	44.70	45.04	102,501	-0.01(-0.01%)
Apr 26, 2021	46.01	46.08	44.99	45.05	118,760	-0.83(-1.81%)
Apr 23, 2021	45.78	46.04	45.43	45.88	137,686	+0.08(+0.17%)
Apr 22, 2021	45.71	46.02	45.44	45.80	158,202	+0.26(+0.56%)
Apr 21, 2021	44.83	45.80	44.83	45.54	90,946	+0.58(+1.29%)
Apr 20, 2021	45.35	45.94	44.55	44.97	130,014	-0.57(-1.26%)
Apr 19, 2021	45.75	45.98	45.22	45.54	156,192	-0.15(-0.33%)
Apr 16, 2021	46.01	46.01	45.46	45.69	106,649	-0.11(-0.24%)
Apr 15, 2021	45.60	46.02	45.20	45.80	144,703	+0.55(+1.22%)
Apr 14, 2021	45.39	46.01	45.25	45.25	150,921	+0.01(+0.01%)
Apr 13, 2021	45.65	45.65	44.56	45.24	211,486	-0.56(-1.22%)
Apr 12, 2021	45.84	46.06	45.43	45.80	204,104	-0.32(-0.68%)
Apr 09, 2021	45.20	46.23	44.95	46.12	186,066	+0.96(+2.13%)
Apr 08, 2021	45.65	45.94	44.86	45.16	202,898	-0.14(-0.32%)
Apr 07, 2021	46.42	46.42	45.29	45.30	149,805	-1.07(-2.31%)
Apr 06, 2021	46.65	46.69	46.03	46.37	170,066	-0.19(-0.41%)
Apr 05, 2021	47.00	47.52	46.27	46.56	171,367	-0.02(-0.04%)
Apr 01, 2021	46.10	46.78	45.73	46.58	253,464	+0.57(+1.23%)
Mar 31, 2021	46.77	47.15	45.80	46.02	407,629	-0.50(-1.07%)
Mar 30, 2021	46.19	46.91	46.09	46.52	183,018	+0.24(+0.51%)
Mar 29, 2021	47.36	48.56	45.93	46.28	307,422	-1.26(-2.65%)
Mar 26, 2021	46.75	47.85	46.34	47.54	213,147	+0.99(+2.12%)
Mar 25, 2021	45.43	46.88	45.23	46.56	190,521	+0.89(+1.96%)
Mar 24, 2021	46.35	47.36	45.58	45.66	192,978	-0.38(-0.83%)
Mar 23, 2021	46.32	46.63	45.77	46.04	281,134	-0.61(-1.31%)
Mar 22, 2021	47.77	47.77	46.13	46.65	194,974	-0.89(-1.88%)
Mar 19, 2021	47.78	48.06	47.01	47.55	681,738	-0.34(-0.70%)
Mar 18, 2021	47.54	48.51	46.92	47.88	223,096	+0.19(+0.40%)
Mar 17, 2021	47.68	48.00	47.11	47.69	270,128	-0.26(-0.53%)
Mar 16, 2021	48.79	49.30	47.70	47.95	279,445	-1.35(-2.73%)
Mar 15, 2021	48.64	49.30	48.15	49.30	250,437	+0.09(+0.19%)
Mar 12, 2021	47.95	49.30	47.95	49.20	351,138	+0.99(+2.04%)
Mar 11, 2021	47.64	48.63	47.38	48.22	398,826	-0.53(-1.08%)
Mar 10, 2021	48.68	49.30	47.98	48.74	200,462	+0.27(+0.56%)
Mar 09, 2021	48.46	49.28	48.43	48.48	184,693	+0.39(+0.82%)
Mar 08, 2021	48.25	48.97	48.07	48.08	354,564	+0.23(+0.48%)
Mar 05, 2021	47.34	48.17	46.48	47.85	500,843	+0.48(+1.01%)
Mar 04, 2021	48.59	49.37	47.24	47.37	362,103	-1.33(-2.73%)
Mar 03, 2021	49.15	49.66	48.55	48.70	217,228	-0.55(-1.11%)
Mar 02, 2021	50.66	50.66	48.82	49.24	220,474	-1.62(-3.18%)

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.