Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.25	46.37	46.15	46.24	6,296,824	+0.11(+0.24%)
May 27, 2021	46.19	46.27	46.04	46.13	6,275,965	+0.14(+0.30%)
May 26, 2021	45.88	46.08	45.88	45.99	12,780,584	-0.03(-0.07%)
May 25, 2021	46.26	46.26	45.94	46.02	1,528,289	-0.16(-0.35%)
May 24, 2021	46.07	46.25	45.99	46.19	1,550,412	+0.23(+0.50%)
May 21, 2021	45.94	46.04	45.78	45.96	2,316,460	+0.03(+0.07%)
May 20, 2021	45.72	45.98	45.61	45.92	1,956,896	+0.45(+1.00%)
May 19, 2021	45.44	45.69	45.14	45.47	9,629,358	-0.58(-1.27%)
May 18, 2021	46.38	46.38	46.03	46.05	1,653,453	+0.09(+0.19%)
May 17, 2021	45.78	46.08	45.72	45.96	2,253,149	-0.05(-0.11%)
May 14, 2021	45.79	46.08	45.74	46.02	1,397,814	+0.66(+1.46%)
May 13, 2021	44.95	45.45	44.95	45.36	2,730,786	+0.32(+0.70%)
May 12, 2021	45.41	45.60	44.91	45.04	3,852,827	-0.56(-1.22%)
May 11, 2021	45.43	45.76	45.36	45.60	2,834,742	-0.63(-1.37%)
May 10, 2021	46.48	46.61	46.20	46.23	2,131,002	+0.01(+0.02%)
May 07, 2021	45.82	46.23	45.72	46.22	2,588,770	+0.51(+1.11%)
May 06, 2021	45.39	45.74	45.25	45.72	2,127,264	+0.53(+1.18%)
May 05, 2021	45.11	45.27	44.93	45.18	1,918,781	+0.61(+1.37%)
May 04, 2021	44.62	44.81	44.31	44.58	3,356,745	-0.49(-1.08%)
May 03, 2021	44.94	45.11	44.80	45.06	1,815,822	+0.56(+1.25%)
Apr 30, 2021	44.84	44.87	44.35	44.51	2,028,533	-0.52(-1.16%)
Apr 29, 2021	45.15	45.15	44.75	45.03	2,284,988	+0.02(+0.04%)
Apr 28, 2021	44.86	45.12	44.84	45.01	2,533,576	+0.24(+0.54%)
Apr 27, 2021	44.70	44.85	44.63	44.77	8,818,579	-0.12(-0.27%)
Apr 26, 2021	44.88	44.96	44.82	44.89	3,929,745	+0.16(+0.36%)
Apr 23, 2021	44.49	44.86	44.41	44.73	1,539,558	+0.45(+1.01%)
Apr 22, 2021	44.58	44.58	44.20	44.28	2,235,864	-0.31(-0.69%)
Apr 21, 2021	44.10	44.63	44.05	44.59	2,724,728	+0.33(+0.74%)
Apr 20, 2021	44.65	44.65	44.17	44.27	2,351,690	-0.96(-2.12%)
Apr 19, 2021	45.34	45.35	45.11	45.23	2,825,096	+0.01(+0.02%)
Apr 16, 2021	45.08	45.25	45.01	45.22	2,242,124	+0.36(+0.80%)
Apr 15, 2021	44.80	44.86	44.74	44.86	2,069,212	+0.33(+0.75%)
Apr 14, 2021	44.34	44.69	44.34	44.52	2,084,964	+0.06(+0.13%)
Apr 13, 2021	44.33	44.50	44.24	44.46	7,641,536	+0.11(+0.25%)
Apr 12, 2021	44.46	44.50	44.28	44.35	3,101,503	-0.15(-0.35%)
Apr 09, 2021	44.39	44.58	44.26	44.51	2,629,783	+0.03(+0.08%)
Apr 08, 2021	44.51	44.51	44.28	44.47	2,391,714	+0.03(+0.08%)
Apr 07, 2021	44.40	44.51	44.34	44.44	2,801,172	+0.18(+0.41%)
Apr 06, 2021	44.24	44.33	44.13	44.26	3,084,636	-0.46(-1.04%)
Apr 05, 2021	44.46	44.76	44.37	44.72	3,439,431	+0.68(+1.54%)
Apr 01, 2021	43.73	44.15	43.68	44.04	3,024,903	+0.33(+0.75%)
Mar 31, 2021	43.77	43.89	43.67	43.72	4,748,667	-0.30(-0.68%)
Mar 30, 2021	43.81	44.09	43.81	44.02	3,126,725	+0.04(+0.10%)
Mar 29, 2021	43.97	44.09	43.80	43.98	3,561,585	-0.23(-0.52%)
Mar 26, 2021	43.86	44.24	43.83	44.21	4,772,457	+0.52(+1.20%)
Mar 25, 2021	43.32	43.73	43.15	43.68	3,778,792	+0.28(+0.65%)
Mar 24, 2021	43.33	43.67	43.31	43.40	5,472,845	-0.12(-0.28%)
Mar 23, 2021	43.86	43.91	43.46	43.52	23,399,838	-0.51(-1.17%)
Mar 22, 2021	44.11	44.16	43.98	44.03	4,434,081	-0.10(-0.23%)
Mar 19, 2021	44.08	44.23	43.80	44.14	2,425,286	+0.01(+0.02%)
Mar 18, 2021	44.29	44.63	44.11	44.13	2,862,975	-0.17(-0.39%)
Mar 17, 2021	43.99	44.41	43.90	44.30	3,773,698	+0.28(+0.64%)
Mar 16, 2021	44.19	44.19	43.91	44.02	3,060,827	-0.06(-0.14%)
Mar 15, 2021	44.07	44.18	43.70	44.08	5,318,061	-0.09(-0.21%)
Mar 12, 2021	43.78	44.20	43.71	44.17	3,893,725	+0.30(+0.68%)
Mar 11, 2021	43.87	43.99	43.72	43.87	3,714,558	-0.09(-0.21%)
Mar 10, 2021	43.85	44.01	43.65	43.97	3,832,785	+0.32(+0.73%)
Mar 09, 2021	43.72	43.78	43.49	43.65	5,131,291	+0.25(+0.57%)
Mar 08, 2021	43.26	43.77	43.15	43.40	21,153,614	+0.15(+0.36%)
Mar 05, 2021	43.24	43.32	42.68	43.25	4,848,473	+0.34(+0.80%)
Mar 04, 2021	43.21	43.45	42.63	42.90	4,797,288	-0.15(-0.36%)
Mar 03, 2021	43.07	43.34	42.91	43.06	3,092,387	+0.04(+0.10%)
Mar 02, 2021	42.89	43.15	42.83	43.01	3,335,944	+0.06(+0.14%)

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.