Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.93	44.99	44.75	44.82	2,317	-0.09(-0.19%)
May 27, 2021	44.77	44.91	44.75	44.91	3,530	+0.64(+1.44%)
May 26, 2021	44.10	44.27	44.08	44.27	2,534	+0.77(+1.77%)
May 25, 2021	44.28	44.49	43.50	43.50	3,371	-0.51(-1.17%)
May 24, 2021	43.92	44.09	43.92	44.02	4,454	+0.12(+0.27%)
May 21, 2021	43.84	44.07	43.83	43.90	2,068	+0.26(+0.60%)
May 20, 2021	43.42	43.63	43.41	43.63	1,282	+0.09(+0.20%)
May 19, 2021	43.11	43.56	43.11	43.55	3,234	-0.39(-0.89%)
May 18, 2021	44.49	44.49	43.79	43.94	52,329	-0.39(-0.87%)
May 17, 2021	44.12	44.32	44.12	44.32	2,883	+0.08(+0.18%)
May 14, 2021	43.78	44.24	43.78	44.24	2,614	+0.93(+2.16%)
May 13, 2021	43.43	43.43	42.74	43.31	26,668	+0.92(+2.18%)
May 12, 2021	43.36	43.59	42.39	42.39	43,511	-1.14(-2.62%)
May 11, 2021	43.57	43.57	43.53	43.53	1,059	-1.27(-2.83%)
May 10, 2021	45.00	45.00	44.79	44.79	3,421	+0.00(+0.00%)
May 07, 2021	44.60	44.92	44.60	44.79	49,363	+0.99(+2.27%)
May 06, 2021	43.73	43.89	43.73	43.80	1,253,254	-0.20(-0.44%)
May 05, 2021	43.92	44.00	43.92	44.00	3,711	+0.07(+0.17%)
May 04, 2021	43.64	43.98	43.64	43.92	1,936	-0.20(-0.45%)
May 03, 2021	44.02	44.12	43.96	44.12	29,434	+0.54(+1.25%)
Apr 30, 2021	43.80	43.80	43.49	43.58	1,355	-0.35(-0.80%)
Apr 29, 2021	44.42	44.42	43.81	43.93	1,364	-0.04(-0.08%)
Apr 28, 2021	43.95	43.96	43.85	43.96	45,162	+0.21(+0.47%)
Apr 27, 2021	43.75	43.93	43.67	43.76	997,680	+0.13(+0.31%)
Apr 26, 2021	43.44	43.72	43.44	43.62	9,992	+0.12(+0.29%)
Apr 23, 2021	43.30	43.52	43.24	43.50	5,526	+0.88(+2.07%)
Apr 22, 2021	43.13	43.18	42.62	42.62	1,200,582	-0.05(-0.11%)
Apr 21, 2021	41.60	42.71	41.60	42.67	4,205	+0.93(+2.23%)
Apr 20, 2021	42.52	42.52	41.71	41.73	1,203,955	-1.18(-2.75%)
Apr 19, 2021	43.07	43.09	42.79	42.91	2,758	-0.36(-0.83%)
Apr 16, 2021	43.37	43.37	43.04	43.27	3,545	+0.28(+0.66%)
Apr 15, 2021	43.04	43.15	42.78	42.99	11,532	-0.16(-0.38%)
Apr 14, 2021	43.26	43.32	43.13	43.15	1,306,453	+0.71(+1.67%)
Apr 13, 2021	42.12	42.44	42.10	42.44	2,472	-0.31(-0.72%)
Apr 12, 2021	42.51	42.75	42.51	42.75	26,584	+0.10(+0.23%)
Apr 09, 2021	42.43	42.66	42.36	42.66	8,342	+0.08(+0.19%)
Apr 08, 2021	42.06	42.57	42.06	42.57	1,104,335	+0.18(+0.43%)
Apr 07, 2021	42.64	42.64	42.39	42.39	1,778,071	-0.38(-0.88%)
Apr 06, 2021	43.10	43.10	42.77	42.77	28,331	-0.14(-0.34%)
Apr 05, 2021	42.77	42.91	42.72	42.91	8,641	+0.51(+1.20%)
Apr 01, 2021	42.36	42.67	42.28	42.41	10,636	+0.21(+0.51%)
Mar 31, 2021	42.42	42.49	42.19	42.19	3,650	+0.10(+0.23%)
Mar 30, 2021	41.34	42.28	41.34	42.09	99,600	+0.29(+0.69%)
Mar 29, 2021	42.61	42.63	41.40	41.81	147,327	-0.76(-1.78%)
Mar 26, 2021	42.64	42.64	41.88	42.56	6,377	+0.55(+1.30%)
Mar 25, 2021	40.38	42.02	40.32	42.02	9,394	+1.23(+3.01%)
Mar 24, 2021	41.33	42.67	40.75	40.79	164,857	-0.51(-1.22%)
Mar 23, 2021	42.79	42.79	41.12	41.29	8,243	-1.58(-3.69%)
Mar 22, 2021	43.44	43.44	42.72	42.88	6,472	-0.85(-1.95%)
Mar 19, 2021	43.26	43.99	42.80	43.73	133,300	+0.43(+0.98%)
Mar 18, 2021	44.67	44.73	43.29	43.30	3,298	-0.90(-2.03%)
Mar 17, 2021	43.86	44.23	43.86	44.20	1,242	+0.34(+0.78%)
Mar 16, 2021	43.97	44.14	43.74	43.86	74,301	-0.76(-1.70%)
Mar 15, 2021	44.32	44.62	43.84	44.62	4,669	+0.20(+0.46%)
Mar 12, 2021	44.09	44.46	44.09	44.42	4,077	+0.57(+1.29%)
Mar 11, 2021	43.63	43.85	43.63	43.85	6,136	+0.57(+1.31%)
Mar 10, 2021	43.26	43.31	42.90	43.28	4,646	+0.73(+1.71%)
Mar 09, 2021	42.97	42.97	42.49	42.56	7,680	+0.02(+0.06%)
Mar 08, 2021	42.18	42.82	42.18	42.53	15,669	+1.33(+3.22%)
Mar 05, 2021	40.75	41.21	40.75	41.21	731	+0.43(+1.06%)
Mar 04, 2021	41.34	41.69	40.11	40.77	15,566	-1.14(-2.72%)
Mar 03, 2021	41.43	42.00	41.12	41.91	2,008	+0.36(+0.87%)
Mar 02, 2021	41.46	41.64	41.41	41.55	3,581	-0.17(-0.41%)

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.