Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.28	44.50	43.81	44.50	195,485	+0.19(+0.43%)
May 27, 2021	44.75	44.75	43.79	44.31	272,904	+0.19(+0.43%)
May 26, 2021	43.32	44.23	43.13	44.12	287,068	+0.77(+1.78%)
May 25, 2021	44.16	44.73	43.30	43.35	388,307	-0.71(-1.62%)
May 24, 2021	44.14	44.34	43.58	44.06	336,287	+0.12(+0.28%)
May 21, 2021	43.95	44.39	43.49	43.94	420,094	+0.34(+0.78%)
May 20, 2021	43.74	43.91	42.96	43.60	431,857	-0.17(-0.38%)
May 19, 2021	42.27	43.90	42.12	43.76	634,195	+0.76(+1.77%)
May 18, 2021	44.15	44.32	42.99	43.00	517,070	-0.97(-2.21%)
May 17, 2021	43.80	44.01	43.02	43.97	372,401	-0.12(-0.28%)
May 14, 2021	43.83	44.24	43.44	44.10	447,408	+0.62(+1.43%)
May 13, 2021	42.69	43.93	42.69	43.47	682,737	+0.99(+2.32%)
May 12, 2021	42.40	43.44	42.15	42.49	715,165	+0.03(+0.08%)
May 11, 2021	42.98	43.43	42.33	42.45	589,378	-1.25(-2.86%)
May 10, 2021	44.68	45.05	43.68	43.71	424,164	-0.79(-1.77%)
May 07, 2021	44.03	44.72	43.42	44.49	504,939	+0.39(+0.88%)
May 06, 2021	44.16	44.23	43.20	44.10	482,814	+0.14(+0.32%)
May 05, 2021	43.41	44.24	43.06	43.96	471,118	+0.81(+1.89%)
May 04, 2021	43.15	43.63	42.23	43.15	629,351	+0.01(+0.02%)
May 03, 2021	43.52	43.72	42.38	43.14	557,957	+0.21(+0.48%)
Apr 30, 2021	43.99	44.63	42.92	42.93	1,054,795	-1.48(-3.33%)
Apr 29, 2021	45.64	45.80	43.37	44.41	642,104	-0.47(-1.06%)
Apr 28, 2021	44.93	45.21	44.28	44.89	355,276	-0.26(-0.58%)
Apr 27, 2021	45.05	45.32	44.59	45.15	602,662	+0.47(+1.06%)
Apr 26, 2021	45.19	45.28	44.59	44.67	483,959	-0.36(-0.81%)
Apr 23, 2021	43.95	45.34	43.78	45.04	376,884	+1.26(+2.87%)
Apr 22, 2021	43.61	44.45	43.00	43.78	461,469	+0.14(+0.33%)
Apr 21, 2021	42.59	43.65	42.12	43.64	280,228	+1.05(+2.47%)
Apr 20, 2021	43.48	43.60	41.96	42.59	512,742	-1.02(-2.34%)
Apr 19, 2021	42.79	43.67	42.00	43.61	599,758	+0.72(+1.68%)
Apr 16, 2021	41.56	42.98	41.56	42.89	581,572	+1.65(+3.99%)
Apr 15, 2021	41.92	42.36	40.86	41.24	635,729	-0.65(-1.55%)
Apr 14, 2021	41.56	43.10	41.48	41.89	522,506	+0.25(+0.59%)
Apr 13, 2021	43.08	43.20	41.42	41.64	601,448	-1.34(-3.13%)
Apr 12, 2021	42.86	43.44	42.40	42.99	275,260	+0.13(+0.30%)
Apr 09, 2021	43.11	43.46	41.84	42.86	526,070	-0.61(-1.40%)
Apr 08, 2021	44.76	44.80	43.26	43.47	513,356	-1.15(-2.57%)
Apr 07, 2021	45.21	45.31	44.36	44.62	541,432	-0.47(-1.05%)
Apr 06, 2021	45.59	46.18	44.89	45.09	410,456	-0.57(-1.25%)
Apr 05, 2021	44.86	45.83	44.11	45.66	666,674	+1.25(+2.81%)
Apr 01, 2021	43.73	44.44	43.63	44.41	678,543	+1.00(+2.31%)
Mar 31, 2021	43.83	44.40	42.82	43.41	591,802	-0.34(-0.78%)
Mar 30, 2021	43.61	44.48	43.52	43.75	527,854	+0.21(+0.49%)
Mar 29, 2021	43.98	44.35	43.42	43.53	309,954	-0.74(-1.66%)
Mar 26, 2021	43.90	44.36	43.23	44.27	408,744	+0.82(+1.89%)
Mar 25, 2021	43.04	43.69	42.01	43.45	467,923	+0.28(+0.64%)
Mar 24, 2021	43.86	44.46	43.13	43.17	394,708	-0.32(-0.75%)
Mar 23, 2021	43.91	44.35	43.33	43.49	511,073	-0.67(-1.52%)
Mar 22, 2021	44.72	45.23	43.56	44.17	499,648	-0.59(-1.31%)
Mar 19, 2021	45.21	45.33	43.78	44.75	1,133,940	-0.30(-0.67%)
Mar 18, 2021	45.84	47.16	45.01	45.05	751,393	-0.79(-1.73%)
Mar 17, 2021	44.84	45.84	44.40	45.84	545,354	+1.12(+2.51%)
Mar 16, 2021	44.58	45.02	44.06	44.72	474,363	+0.32(+0.71%)
Mar 15, 2021	44.86	44.86	43.49	44.40	453,362	-0.40(-0.90%)
Mar 12, 2021	45.24	45.91	44.67	44.81	458,178	-0.39(-0.86%)
Mar 11, 2021	44.47	45.36	44.21	45.20	455,878	+1.08(+2.46%)
Mar 10, 2021	44.10	44.55	43.69	44.11	433,044	+0.27(+0.61%)
Mar 09, 2021	43.74	44.64	43.12	43.84	689,729	+0.53(+1.22%)
Mar 08, 2021	42.30	44.07	42.20	43.31	561,480	+1.22(+2.89%)
Mar 05, 2021	41.88	42.12	39.84	42.09	585,871	+0.93(+2.25%)
Mar 04, 2021	42.53	42.58	40.04	41.17	750,016	-1.10(-2.60%)
Mar 03, 2021	42.37	43.50	42.18	42.27	470,845	+0.07(+0.17%)
Mar 02, 2021	43.07	43.30	42.09	42.20	532,750	-0.91(-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.