Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.33	44.59	44.28	44.42	201,107	+0.02(+0.04%)
May 27, 2021	44.28	44.50	44.22	44.40	160,859	+0.52(+1.19%)
May 26, 2021	43.90	44.04	43.78	43.88	196,099	-0.60(-1.36%)
May 25, 2021	44.61	44.67	44.39	44.49	1,457,115	+0.29(+0.66%)
May 24, 2021	43.97	44.27	43.97	44.19	270,679	+0.13(+0.29%)
May 21, 2021	44.18	44.21	43.93	44.06	107,214	-0.15(-0.33%)
May 20, 2021	43.79	44.31	43.74	44.21	254,509	+1.04(+2.40%)
May 19, 2021	43.18	43.40	42.95	43.18	230,943	-1.03(-2.32%)
May 18, 2021	44.33	44.37	44.13	44.20	272,892	+0.30(+0.69%)
May 17, 2021	43.73	43.95	43.61	43.90	164,846	-0.42(-0.95%)
May 14, 2021	43.78	44.34	43.76	44.32	166,885	+1.04(+2.41%)
May 13, 2021	42.81	43.39	42.78	43.28	217,030	+0.66(+1.55%)
May 12, 2021	43.07	43.31	42.53	42.62	176,691	-0.58(-1.34%)
May 11, 2021	43.10	43.49	43.04	43.19	317,043	-0.75(-1.71%)
May 10, 2021	44.31	44.40	43.88	43.95	331,243	-0.47(-1.05%)
May 07, 2021	43.81	44.43	43.74	44.41	207,671	+0.84(+1.94%)
May 06, 2021	43.20	43.62	42.96	43.57	146,808	+0.37(+0.85%)
May 05, 2021	43.10	43.30	42.78	43.20	285,723	+1.02(+2.41%)
May 04, 2021	42.37	42.54	41.92	42.19	506,559	-1.03(-2.38%)
May 03, 2021	42.99	43.32	42.88	43.21	280,081	+0.67(+1.57%)
Apr 30, 2021	43.07	43.10	42.43	42.54	307,151	-1.02(-2.34%)
Apr 29, 2021	44.00	44.00	43.27	43.56	129,554	-0.09(-0.21%)
Apr 28, 2021	43.34	43.73	43.31	43.65	107,944	-0.27(-0.60%)
Apr 27, 2021	43.53	43.98	43.51	43.92	113,960	+0.27(+0.61%)
Apr 26, 2021	43.63	43.71	43.56	43.65	147,414	+0.05(+0.11%)
Apr 23, 2021	43.21	43.67	43.21	43.61	71,468	+0.55(+1.28%)
Apr 22, 2021	43.26	43.26	42.89	43.06	187,549	-0.44(-1.01%)
Apr 21, 2021	42.66	43.53	42.66	43.50	132,916	+0.75(+1.76%)
Apr 20, 2021	43.18	43.18	42.57	42.74	249,814	-1.17(-2.67%)
Apr 19, 2021	44.19	44.22	43.78	43.92	174,137	-0.38(-0.85%)
Apr 16, 2021	43.89	44.29	43.82	44.29	246,702	+0.86(+1.98%)
Apr 15, 2021	43.28	43.46	43.21	43.43	177,993	+0.47(+1.09%)
Apr 14, 2021	42.97	43.13	42.88	42.96	1,247,644	-0.17(-0.40%)
Apr 13, 2021	42.79	43.19	42.76	43.14	355,993	+0.67(+1.58%)
Apr 12, 2021	42.58	42.63	42.38	42.47	280,856	-0.69(-1.59%)
Apr 09, 2021	42.80	43.16	42.80	43.16	73,978	+0.33(+0.77%)
Apr 08, 2021	42.71	42.87	42.60	42.83	99,849	+0.50(+1.19%)
Apr 07, 2021	42.24	42.37	42.14	42.32	89,771	+0.23(+0.54%)
Apr 06, 2021	41.89	42.15	41.88	42.09	132,261	-0.27(-0.63%)
Apr 05, 2021	41.76	42.42	41.74	42.36	214,900	+0.89(+2.14%)
Apr 01, 2021	41.30	41.62	41.18	41.47	309,769	+0.63(+1.55%)
Mar 31, 2021	40.97	41.12	40.81	40.84	264,656	-0.07(-0.18%)
Mar 30, 2021	40.70	41.02	40.69	40.91	63,946	+0.17(+0.43%)
Mar 29, 2021	40.80	40.87	40.56	40.74	177,537	-0.67(-1.62%)
Mar 26, 2021	40.91	41.44	40.91	41.41	150,902	+0.63(+1.55%)
Mar 25, 2021	40.44	40.85	40.28	40.77	130,193	+0.07(+0.18%)
Mar 24, 2021	40.82	41.04	40.70	40.70	194,083	+0.21(+0.52%)
Mar 23, 2021	40.77	40.92	40.42	40.49	323,153	-0.63(-1.54%)
Mar 22, 2021	41.19	41.29	41.10	41.12	119,866	+0.24(+0.58%)
Mar 19, 2021	40.82	40.99	40.58	40.88	217,242	+0.00(+0.00%)
Mar 18, 2021	41.14	41.33	40.85	40.88	179,163	-0.68(-1.63%)
Mar 17, 2021	41.10	41.64	41.10	41.56	81,043	+0.21(+0.51%)
Mar 16, 2021	41.33	41.43	41.12	41.35	132,672	+0.17(+0.42%)
Mar 15, 2021	41.08	41.22	40.84	41.18	139,181	-0.19(-0.47%)
Mar 12, 2021	40.92	41.40	40.92	41.37	165,741	+0.03(+0.07%)
Mar 11, 2021	41.02	41.43	40.95	41.34	97,333	+0.71(+1.76%)
Mar 10, 2021	40.40	40.67	40.33	40.63	200,519	+0.34(+0.84%)
Mar 09, 2021	39.97	40.36	39.94	40.29	125,675	+0.88(+2.23%)
Mar 08, 2021	39.21	39.75	39.21	39.41	137,413	+0.18(+0.47%)
Mar 05, 2021	39.21	39.24	38.68	39.23	228,044	+0.11(+0.28%)
Mar 04, 2021	39.57	39.71	38.84	39.12	409,789	-0.50(-1.27%)
Mar 03, 2021	39.77	39.91	39.56	39.62	220,842	-0.23(-0.57%)
Mar 02, 2021	39.77	40.04	39.66	39.85	92,096	+0.38(+0.98%)

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.