Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.12	45.12	44.67	44.80	84,610	-0.01(-0.02%)
May 27, 2021	44.73	44.89	44.51	44.81	107,742	+0.38(+0.86%)
May 26, 2021	43.99	44.44	43.99	44.43	89,729	+0.67(+1.53%)
May 25, 2021	44.31	44.50	43.72	43.76	54,267	-0.31(-0.70%)
May 24, 2021	44.12	44.23	43.91	44.07	90,600	+0.23(+0.52%)
May 21, 2021	43.93	44.16	43.72	43.84	78,367	+0.13(+0.30%)
May 20, 2021	43.61	43.78	43.35	43.71	63,853	+0.26(+0.60%)
May 19, 2021	43.24	43.45	42.76	43.45	109,398	-0.33(-0.75%)
May 18, 2021	44.23	44.36	43.77	43.78	49,374	-0.33(-0.75%)
May 17, 2021	44.01	44.12	43.54	44.11	79,379	+0.01(+0.02%)
May 14, 2021	43.55	44.12	43.31	44.10	47,508	+0.95(+2.20%)
May 13, 2021	42.66	43.29	42.44	43.15	100,579	+0.74(+1.74%)
May 12, 2021	43.76	43.76	42.34	42.41	106,968	-1.39(-3.17%)
May 11, 2021	43.07	44.00	43.07	43.80	102,110	-0.30(-0.68%)
May 10, 2021	45.06	45.08	44.10	44.10	96,433	-0.87(-1.93%)
May 07, 2021	44.60	44.97	44.28	44.97	178,976	+0.46(+1.03%)
May 06, 2021	44.38	44.51	43.83	44.51	191,146	+0.18(+0.41%)
May 05, 2021	44.56	44.57	44.10	44.33	67,988	-0.10(-0.23%)
May 04, 2021	44.61	44.66	43.96	44.43	99,954	-0.41(-0.91%)
May 03, 2021	45.09	45.09	44.68	44.84	105,257	+0.23(+0.52%)
Apr 30, 2021	45.05	45.10	44.48	44.61	76,600	-0.64(-1.41%)
Apr 29, 2021	45.65	45.65	44.84	45.25	63,898	-0.02(-0.04%)
Apr 28, 2021	45.22	45.38	45.02	45.27	81,761	+0.09(+0.20%)
Apr 27, 2021	45.26	45.32	44.97	45.18	82,594	+0.12(+0.27%)
Apr 26, 2021	44.89	45.12	44.80	45.06	101,831	+0.43(+0.96%)
Apr 23, 2021	44.13	44.79	43.85	44.63	55,000	+0.70(+1.59%)
Apr 22, 2021	44.27	44.53	43.80	43.93	56,500	-0.14(-0.32%)
Apr 21, 2021	43.05	44.07	42.99	44.07	122,970	+0.91(+2.11%)
Apr 20, 2021	43.97	43.97	42.82	43.16	98,601	-0.84(-1.91%)
Apr 19, 2021	44.37	44.44	43.71	44.00	80,983	-0.38(-0.86%)
Apr 16, 2021	44.40	44.44	44.12	44.38	97,900	+0.28(+0.63%)
Apr 15, 2021	44.16	44.16	43.78	44.10	126,685	+0.20(+0.46%)
Apr 14, 2021	43.66	44.29	43.66	43.90	81,921	+0.39(+0.90%)
Apr 13, 2021	43.73	43.75	43.13	43.51	78,841	-0.17(-0.39%)
Apr 12, 2021	43.72	43.73	43.31	43.68	89,063	+0.03(+0.07%)
Apr 09, 2021	43.46	43.68	43.37	43.65	151,200	+0.06(+0.14%)
Apr 08, 2021	43.39	43.60	43.05	43.59	160,135	+0.32(+0.74%)
Apr 07, 2021	43.96	43.96	43.16	43.27	109,264	-0.61(-1.39%)
Apr 06, 2021	43.93	44.17	43.79	43.88	121,487	+0.01(+0.02%)
Apr 05, 2021	44.20	44.20	43.60	43.87	207,198	+0.20(+0.46%)
Apr 01, 2021	43.42	43.67	43.04	43.67	124,700	+0.64(+1.49%)
Mar 31, 2021	43.03	43.36	42.92	43.03	127,467	+0.24(+0.56%)
Mar 30, 2021	42.19	42.87	42.07	42.79	91,544	+0.67(+1.59%)
Mar 29, 2021	42.93	43.22	42.05	42.12	71,687	-1.01(-2.34%)
Mar 26, 2021	42.75	43.14	42.30	43.13	213,100	+0.79(+1.87%)
Mar 25, 2021	41.03	42.48	40.75	42.34	79,216	+0.99(+2.39%)
Mar 24, 2021	42.30	42.70	41.32	41.35	91,627	-0.72(-1.71%)
Mar 23, 2021	43.33	43.33	41.87	42.07	136,578	-1.42(-3.27%)
Mar 22, 2021	43.80	43.80	43.30	43.49	97,518	-0.29(-0.66%)
Mar 19, 2021	43.61	44.11	43.24	43.78	116,500	+0.13(+0.30%)
Mar 18, 2021	44.55	44.90	43.51	43.65	70,590	-1.11(-2.48%)
Mar 17, 2021	44.35	44.80	43.94	44.76	159,635	+0.27(+0.61%)
Mar 16, 2021	45.03	45.03	44.25	44.49	97,411	-0.71(-1.57%)
Mar 15, 2021	45.03	45.20	44.65	45.20	111,392	+0.36(+0.80%)
Mar 12, 2021	44.42	44.87	44.39	44.84	91,100	+0.37(+0.83%)
Mar 11, 2021	44.18	44.51	44.03	44.47	104,471	+0.71(+1.62%)
Mar 10, 2021	43.59	44.03	43.14	43.76	112,649	+0.62(+1.44%)
Mar 09, 2021	43.10	43.48	42.93	43.14	179,177	+0.46(+1.08%)
Mar 08, 2021	42.70	43.20	42.39	42.68	90,810	+0.48(+1.14%)
Mar 05, 2021	41.78	42.26	40.19	42.20	156,900	+0.90(+2.18%)
Mar 04, 2021	42.39	42.57	40.55	41.30	91,827	-1.04(-2.46%)
Mar 03, 2021	42.68	43.03	42.34	42.34	91,615	-0.41(-0.96%)
Mar 02, 2021	43.48	43.48	42.72	42.75	117,932	-0.72(-1.66%)

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.