Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.57	42.81	42.57	42.72	14,845,201	-0.15(-0.34%)
May 27, 2021	42.78	42.90	42.57	42.86	16,104,166	-0.03(-0.06%)
May 26, 2021	42.89	42.94	42.80	42.89	14,223,782	+0.26(+0.61%)
May 25, 2021	42.59	42.72	42.48	42.63	22,692,590	+0.99(+2.37%)
May 24, 2021	41.70	41.78	41.54	41.65	13,098,051	-0.06(-0.13%)
May 21, 2021	42.15	42.15	41.67	41.70	17,034,012	-0.41(-0.97%)
May 20, 2021	41.86	42.20	41.84	42.11	20,663,156	+0.42(+1.00%)
May 19, 2021	41.11	41.77	41.05	41.69	22,135,504	+0.12(+0.29%)
May 18, 2021	41.53	41.79	41.43	41.57	20,557,524	+0.33(+0.81%)
May 17, 2021	41.04	41.24	40.94	41.24	17,938,114	+0.40(+0.97%)
May 14, 2021	40.56	40.94	40.42	40.84	21,350,984	+0.61(+1.52%)
May 13, 2021	40.79	40.92	40.10	40.23	26,956,532	-0.58(-1.43%)
May 12, 2021	41.23	41.29	40.74	40.81	18,474,812	-0.51(-1.23%)
May 11, 2021	40.63	41.41	40.57	41.32	18,972,142	-0.01(-0.02%)
May 10, 2021	41.94	41.97	41.29	41.33	30,636,248	-1.21(-2.84%)
May 07, 2021	42.48	42.74	42.44	42.54	20,269,770	+0.11(+0.26%)
May 06, 2021	42.29	42.48	42.15	42.43	14,574,892	+0.12(+0.28%)
May 05, 2021	42.37	42.50	42.22	42.31	11,420,445	+0.21(+0.50%)
May 04, 2021	42.39	42.50	41.90	42.10	22,377,936	-0.42(-1.00%)
May 03, 2021	42.55	42.79	42.42	42.52	11,503,893	-0.23(-0.54%)
Apr 30, 2021	42.85	42.96	42.62	42.75	29,302,702	-0.89(-2.03%)
Apr 29, 2021	43.84	43.85	43.28	43.64	20,752,282	-0.04(-0.08%)
Apr 28, 2021	43.59	43.92	43.50	43.68	12,260,102	+0.20(+0.47%)
Apr 27, 2021	43.33	43.55	43.33	43.47	15,585,683	+0.18(+0.41%)
Apr 26, 2021	43.15	43.33	43.06	43.30	20,825,024	-0.67(-1.51%)
Apr 23, 2021	43.81	44.07	43.74	43.96	15,287,087	+0.57(+1.32%)
Apr 22, 2021	43.26	43.53	43.15	43.39	25,447,866	+0.13(+0.30%)
Apr 21, 2021	42.83	43.27	42.67	43.26	17,828,068	+0.06(+0.13%)
Apr 20, 2021	43.40	43.58	43.06	43.21	12,000,715	-0.12(-0.28%)
Apr 19, 2021	43.28	43.39	43.11	43.33	14,297,293	-0.01(-0.02%)
Apr 16, 2021	43.48	43.48	43.24	43.34	17,638,322	+0.24(+0.56%)
Apr 15, 2021	43.09	43.29	43.01	43.10	17,574,268	+0.06(+0.13%)
Apr 14, 2021	43.35	43.44	42.98	43.04	19,273,476	+0.14(+0.32%)
Apr 13, 2021	42.75	43.06	42.69	42.90	20,705,010	-0.03(-0.06%)
Apr 12, 2021	42.83	43.01	42.64	42.93	18,232,094	-0.06(-0.13%)
Apr 09, 2021	42.97	43.01	42.82	42.98	25,997,812	-0.54(-1.23%)
Apr 08, 2021	43.68	43.78	43.51	43.52	21,836,916	+0.56(+1.31%)
Apr 07, 2021	42.86	43.02	42.65	42.96	29,656,540	-1.00(-2.27%)
Apr 06, 2021	43.82	44.32	43.61	43.95	22,063,970	+0.08(+0.19%)
Apr 05, 2021	44.18	44.18	43.77	43.87	11,484,720	+0.04(+0.08%)
Apr 01, 2021	44.07	44.15	43.72	43.83	21,629,392	+0.73(+1.69%)
Mar 31, 2021	42.73	43.24	42.73	43.11	19,978,736	+0.05(+0.11%)
Mar 30, 2021	42.80	43.14	42.62	43.06	16,835,736	+0.18(+0.41%)
Mar 29, 2021	42.69	43.00	42.63	42.88	22,633,068	-0.23(-0.54%)
Mar 26, 2021	42.38	43.18	42.21	43.11	42,626,836	+1.23(+2.93%)
Mar 25, 2021	41.69	42.08	41.65	41.89	22,243,532	+0.21(+0.51%)
Mar 24, 2021	42.51	42.52	41.65	41.67	40,196,512	-1.60(-3.69%)
Mar 23, 2021	43.43	43.63	43.23	43.27	20,042,838	-1.00(-2.25%)
Mar 22, 2021	44.27	44.43	44.06	44.27	15,275,372	-0.06(-0.15%)
Mar 19, 2021	43.86	44.36	43.83	44.33	15,633,910	+0.01(+0.02%)
Mar 18, 2021	44.61	44.77	44.32	44.32	21,296,972	-0.40(-0.89%)
Mar 17, 2021	44.27	44.92	44.14	44.72	19,943,388	-0.03(-0.06%)
Mar 16, 2021	44.58	44.94	44.53	44.75	21,049,954	+0.40(+0.90%)
Mar 15, 2021	44.04	44.42	43.90	44.35	12,268,010	-0.08(-0.19%)
Mar 12, 2021	44.31	44.50	44.03	44.44	28,454,154	-1.28(-2.81%)
Mar 11, 2021	45.38	45.75	45.05	45.72	30,309,290	+1.59(+3.60%)
Mar 10, 2021	44.69	44.78	44.00	44.13	16,776,901	-0.35(-0.79%)
Mar 09, 2021	44.14	44.81	44.06	44.48	24,371,104	+0.94(+2.16%)
Mar 08, 2021	44.01	44.10	43.51	43.54	25,966,758	-1.59(-3.52%)
Mar 05, 2021	45.31	45.44	44.30	45.13	23,261,324	+0.46(+1.03%)
Mar 04, 2021	45.40	45.53	44.48	44.67	29,500,868	-1.32(-2.87%)
Mar 03, 2021	46.53	46.65	45.90	45.99	20,317,372	+0.35(+0.77%)
Mar 02, 2021	46.01	46.06	45.61	45.64	16,031,349	-0.90(-1.93%)

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.