Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.83	44.09	43.13	44.07	63,866	+0.25(+0.57%)
May 27, 2021	43.23	43.93	43.06	43.82	116,856	+1.09(+2.56%)
May 26, 2021	41.89	42.91	41.69	42.73	69,610	+0.88(+2.11%)
May 25, 2021	43.25	43.82	41.82	41.85	122,963	-1.45(-3.35%)
May 24, 2021	43.65	44.01	43.07	43.30	137,151	-0.16(-0.36%)
May 21, 2021	43.13	43.71	42.86	43.46	139,837	+0.72(+1.68%)
May 20, 2021	42.89	43.01	42.27	42.74	109,369	-0.11(-0.26%)
May 19, 2021	42.72	42.94	41.97	42.85	128,601	+0.10(+0.24%)
May 18, 2021	43.22	43.43	42.75	42.75	88,319	-0.63(-1.46%)
May 17, 2021	43.11	43.45	42.83	43.38	101,380	+0.07(+0.17%)
May 14, 2021	43.45	43.45	42.91	43.31	112,038	+0.24(+0.55%)
May 13, 2021	41.77	43.28	41.77	43.07	125,893	+1.38(+3.31%)
May 12, 2021	42.89	43.22	41.41	41.69	106,269	-1.01(-2.37%)
May 11, 2021	42.71	42.86	42.05	42.70	129,594	-0.02(-0.04%)
May 10, 2021	43.18	43.57	42.50	42.72	128,538	-0.31(-0.73%)
May 07, 2021	42.81	43.20	42.64	43.03	104,975	-0.17(-0.38%)
May 06, 2021	43.03	43.27	42.41	43.20	150,822	+0.15(+0.34%)
May 05, 2021	43.20	43.25	42.62	43.05	129,022	-0.14(-0.32%)
May 04, 2021	43.43	43.76	42.92	43.19	172,928	-0.26(-0.59%)
May 03, 2021	42.96	43.70	42.38	43.45	96,331	+0.91(+2.14%)
Apr 30, 2021	42.30	43.00	42.20	42.54	135,236	-0.06(-0.15%)
Apr 29, 2021	42.71	43.05	41.94	42.60	80,967	+0.58(+1.38%)
Apr 28, 2021	42.20	42.86	41.80	42.02	89,196	-0.17(-0.41%)
Apr 27, 2021	42.89	43.03	41.82	42.20	65,030	-0.31(-0.74%)
Apr 26, 2021	43.07	43.29	42.17	42.51	111,139	-0.51(-1.20%)
Apr 23, 2021	41.79	43.38	41.79	43.02	127,620	+1.42(+3.40%)
Apr 22, 2021	42.14	42.36	41.61	41.61	91,021	-0.51(-1.20%)
Apr 21, 2021	40.55	42.28	40.55	42.11	63,292	+1.24(+3.04%)
Apr 20, 2021	41.78	42.08	40.45	40.87	81,658	-1.29(-3.05%)
Apr 19, 2021	43.13	43.36	42.04	42.16	83,989	-1.13(-2.61%)
Apr 16, 2021	42.97	43.59	42.79	43.29	158,845	+0.18(+0.43%)
Apr 15, 2021	43.39	43.67	42.33	43.11	99,929	-0.19(-0.45%)
Apr 14, 2021	42.62	43.61	42.62	43.30	102,021	+0.45(+1.05%)
Apr 13, 2021	43.60	43.60	42.78	42.85	47,141	-1.03(-2.35%)
Apr 12, 2021	44.20	44.30	43.73	43.88	68,482	-0.03(-0.06%)
Apr 09, 2021	43.73	44.16	43.25	43.91	67,999	+0.35(+0.80%)
Apr 08, 2021	43.32	43.73	42.42	43.56	147,017	+0.51(+1.17%)
Apr 07, 2021	44.21	44.21	42.76	43.05	65,171	-0.95(-2.15%)
Apr 06, 2021	44.36	44.56	43.57	44.00	50,831	-0.47(-1.05%)
Apr 05, 2021	44.59	44.76	43.64	44.47	44,674	+0.35(+0.79%)
Apr 01, 2021	43.21	44.13	42.92	44.12	72,786	+0.58(+1.33%)
Mar 31, 2021	44.64	44.85	43.40	43.54	120,251	-0.92(-2.07%)
Mar 30, 2021	44.39	45.30	42.46	44.46	62,864	+0.53(+1.21%)
Mar 29, 2021	45.01	45.33	43.48	43.93	78,281	-1.74(-3.80%)
Mar 26, 2021	45.28	45.71	44.32	45.66	79,314	+1.19(+2.67%)
Mar 25, 2021	41.54	44.69	41.04	44.48	75,667	+1.43(+3.33%)
Mar 24, 2021	43.32	44.89	42.98	43.04	98,152	+0.32(+0.75%)
Mar 23, 2021	43.56	44.31	42.58	42.72	74,792	-1.37(-3.11%)
Mar 22, 2021	45.78	45.78	43.81	44.09	75,824	-2.13(-4.61%)
Mar 19, 2021	44.74	46.24	43.75	46.22	389,280	+0.86(+1.90%)
Mar 18, 2021	45.18	46.57	44.94	45.36	54,068	+0.58(+1.29%)
Mar 17, 2021	45.68	45.68	44.30	44.78	65,823	-0.52(-1.16%)
Mar 16, 2021	45.61	45.75	44.43	45.30	57,994	-0.71(-1.54%)
Mar 15, 2021	47.08	47.48	45.29	46.01	93,132	-1.09(-2.32%)
Mar 12, 2021	46.32	47.28	46.22	47.11	71,371	+1.06(+2.30%)
Mar 11, 2021	45.97	47.10	45.09	46.05	83,615	-0.07(-0.16%)
Mar 10, 2021	44.62	46.34	44.15	46.12	85,416	+1.45(+3.23%)
Mar 09, 2021	45.37	45.68	44.06	44.68	108,317	-0.55(-1.21%)
Mar 08, 2021	43.69	45.58	43.39	45.23	110,773	+1.90(+4.39%)
Mar 05, 2021	42.25	43.62	41.57	43.32	115,135	+1.93(+4.66%)
Mar 04, 2021	41.96	42.90	40.98	41.39	124,990	-0.48(-1.16%)
Mar 03, 2021	40.84	42.30	40.42	41.88	102,445	+1.28(+3.15%)
Mar 02, 2021	40.97	41.27	40.23	40.60	72,077	-0.12(-0.29%)

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.