Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.72	44.78	43.85	44.42	153,068	+0.12(+0.28%)
May 27, 2021	44.60	44.89	44.23	44.29	157,292	+0.25(+0.56%)
May 26, 2021	44.04	44.32	43.69	44.04	167,941	+0.06(+0.13%)
May 25, 2021	44.64	44.92	43.99	43.99	366,378	-0.42(-0.95%)
May 24, 2021	44.40	44.67	43.98	44.41	164,322	+0.21(+0.48%)
May 21, 2021	44.54	44.72	43.89	44.20	499,406	+0.20(+0.46%)
May 20, 2021	44.03	44.12	43.36	44.00	196,122	+0.11(+0.26%)
May 19, 2021	43.66	43.99	43.19	43.88	262,225	-0.51(-1.14%)
May 18, 2021	45.06	45.23	44.34	44.39	231,753	-0.60(-1.34%)
May 17, 2021	44.54	45.23	44.21	44.99	173,899	+0.11(+0.23%)
May 14, 2021	44.64	44.98	44.13	44.89	183,319	+0.65(+1.47%)
May 13, 2021	42.63	44.59	42.62	44.24	278,243	+1.78(+4.19%)
May 12, 2021	43.88	44.02	42.27	42.46	217,631	-1.73(-3.92%)
May 11, 2021	44.07	44.84	43.79	44.19	156,306	-0.77(-1.70%)
May 10, 2021	45.89	45.98	44.95	44.95	319,552	-0.77(-1.69%)
May 07, 2021	45.09	45.75	44.61	45.73	143,888	+0.52(+1.14%)
May 06, 2021	44.20	45.22	43.87	45.21	224,844	+1.15(+2.61%)
May 05, 2021	44.33	44.50	43.62	44.06	176,181	-0.12(-0.28%)
May 04, 2021	43.38	44.30	43.23	44.19	396,438	+0.61(+1.41%)
May 03, 2021	43.39	43.98	43.38	43.58	478,297	+0.65(+1.52%)
Apr 30, 2021	43.48	43.74	42.79	42.93	368,572	-0.83(-1.90%)
Apr 29, 2021	44.14	44.19	43.30	43.76	134,611	-0.02(-0.04%)
Apr 28, 2021	43.65	43.85	43.40	43.78	174,086	+0.04(+0.09%)
Apr 27, 2021	43.53	43.81	43.21	43.74	204,245	+0.36(+0.84%)
Apr 26, 2021	43.64	44.18	43.37	43.38	182,093	+0.04(+0.09%)
Apr 23, 2021	42.79	43.63	42.79	43.34	176,655	+0.82(+1.94%)
Apr 22, 2021	43.18	43.48	42.51	42.51	334,146	-0.54(-1.24%)
Apr 21, 2021	42.28	43.39	42.25	43.05	249,656	+0.80(+1.90%)
Apr 20, 2021	42.94	43.82	41.70	42.25	278,657	-0.45(-1.05%)
Apr 19, 2021	43.15	43.17	42.27	42.70	175,572	-0.49(-1.13%)
Apr 16, 2021	43.36	43.40	42.72	43.18	172,369	+0.31(+0.71%)
Apr 15, 2021	42.86	42.95	41.98	42.88	106,279	+0.39(+0.92%)
Apr 14, 2021	42.01	42.82	41.92	42.49	256,557	+0.58(+1.39%)
Apr 13, 2021	42.54	42.54	41.64	41.90	227,553	-0.60(-1.42%)
Apr 12, 2021	42.09	42.58	41.89	42.50	165,412	+0.41(+0.98%)
Apr 09, 2021	41.41	42.10	41.18	42.09	203,938	+0.84(+2.04%)
Apr 08, 2021	41.10	41.32	40.64	41.25	196,318	+0.25(+0.61%)
Apr 07, 2021	41.66	41.66	40.69	41.00	210,223	-0.70(-1.67%)
Apr 06, 2021	41.22	42.05	41.22	41.70	261,204	+0.35(+0.86%)
Apr 05, 2021	41.00	41.54	40.54	41.35	261,473	+0.86(+2.13%)
Apr 01, 2021	39.75	40.51	39.26	40.49	225,262	+0.93(+2.35%)
Mar 31, 2021	39.70	40.19	39.39	39.56	309,062	-0.07(-0.17%)
Mar 30, 2021	39.03	39.84	38.91	39.62	406,857	+0.70(+1.79%)
Mar 29, 2021	39.82	40.58	38.90	38.93	264,768	-0.79(-2.00%)
Mar 26, 2021	39.60	40.20	39.07	39.72	323,102	+0.71(+1.81%)
Mar 25, 2021	38.11	39.16	37.88	39.01	402,944	+0.62(+1.62%)
Mar 24, 2021	39.14	39.82	38.32	38.39	241,046	-0.23(-0.59%)
Mar 23, 2021	39.50	39.97	38.45	38.62	302,016	-1.44(-3.58%)
Mar 22, 2021	40.73	41.14	39.70	40.06	215,614	-0.74(-1.81%)
Mar 19, 2021	40.97	41.16	40.11	40.79	1,089,098	-0.18(-0.44%)
Mar 18, 2021	41.75	42.37	40.76	40.97	239,248	-0.80(-1.92%)
Mar 17, 2021	41.60	41.93	41.10	41.78	209,385	+0.31(+0.76%)
Mar 16, 2021	42.18	42.18	41.11	41.46	257,724	-0.95(-2.25%)
Mar 15, 2021	42.13	42.46	41.22	42.42	275,160	+0.04(+0.09%)
Mar 12, 2021	42.13	42.86	41.75	42.38	279,925	+0.43(+1.02%)
Mar 11, 2021	41.63	42.05	41.21	41.95	296,044	+0.72(+1.73%)
Mar 10, 2021	40.19	41.61	40.14	41.23	363,148	+1.04(+2.59%)
Mar 09, 2021	40.30	40.53	39.61	40.19	373,052	+0.15(+0.38%)
Mar 08, 2021	39.97	40.66	39.29	40.04	245,093	+0.47(+1.18%)
Mar 05, 2021	38.71	39.61	37.72	39.57	325,951	+1.61(+4.25%)
Mar 04, 2021	39.31	39.64	37.55	37.96	406,595	-1.34(-3.42%)
Mar 03, 2021	39.58	40.08	39.31	39.31	455,924	-0.05(-0.12%)
Mar 02, 2021	40.35	40.35	39.33	39.35	311,692	-1.02(-2.53%)

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.