Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.59	45.44	44.20	44.61	86,187	+0.15(+0.33%)
May 27, 2021	44.78	45.14	44.41	44.46	219,836	+0.15(+0.34%)
May 26, 2021	43.64	44.63	43.64	44.31	173,446	+0.63(+1.45%)
May 25, 2021	44.29	44.54	43.60	43.68	102,362	-0.78(-1.76%)
May 24, 2021	44.54	44.63	43.91	44.46	77,381	+0.19(+0.42%)
May 21, 2021	44.36	44.54	43.68	44.28	62,779	+0.27(+0.61%)
May 20, 2021	43.88	44.28	43.79	44.01	64,302	+0.08(+0.19%)
May 19, 2021	44.07	44.62	43.40	43.92	62,071	-0.18(-0.40%)
May 18, 2021	44.15	44.54	43.84	44.10	100,219	-0.35(-0.80%)
May 17, 2021	44.86	44.92	44.20	44.45	51,453	-0.50(-1.12%)
May 14, 2021	45.09	45.27	44.77	44.95	54,983	+0.09(+0.21%)
May 13, 2021	43.28	45.07	42.64	44.86	98,327	+1.45(+3.34%)
May 12, 2021	44.42	44.59	43.35	43.41	98,888	-1.26(-2.83%)
May 11, 2021	44.62	44.84	43.90	44.67	92,663	-0.12(-0.27%)
May 10, 2021	45.48	45.61	44.66	44.79	117,734	-0.35(-0.78%)
May 07, 2021	44.65	45.17	44.54	45.14	115,299	+0.35(+0.78%)
May 06, 2021	44.07	44.79	43.62	44.79	106,297	+1.05(+2.40%)
May 05, 2021	44.70	44.70	43.17	43.74	68,839	-0.65(-1.47%)
May 04, 2021	44.27	44.89	44.27	44.40	99,789	+0.23(+0.52%)
May 03, 2021	43.89	44.55	43.59	44.17	119,952	+0.61(+1.40%)
Apr 30, 2021	43.08	43.79	43.08	43.56	152,995	+0.26(+0.60%)
Apr 29, 2021	42.43	43.48	42.43	43.30	70,988	+0.57(+1.34%)
Apr 28, 2021	42.54	43.06	42.22	42.73	172,814	+0.10(+0.24%)
Apr 27, 2021	43.35	43.35	42.58	42.63	60,933	-0.80(-1.85%)
Apr 26, 2021	43.77	43.83	43.08	43.43	79,540	-0.39(-0.88%)
Apr 23, 2021	43.71	44.03	43.60	43.82	76,660	+0.31(+0.72%)
Apr 22, 2021	43.46	43.91	43.45	43.50	79,270	-0.17(-0.38%)
Apr 21, 2021	43.59	44.05	43.42	43.67	131,299	-0.17(-0.38%)
Apr 20, 2021	43.53	44.04	43.39	43.83	76,720	+0.27(+0.61%)
Apr 19, 2021	43.86	43.92	43.43	43.57	83,368	-0.22(-0.51%)
Apr 16, 2021	43.80	44.08	42.81	43.79	92,382	+0.24(+0.55%)
Apr 15, 2021	43.27	43.55	42.71	43.55	71,267	+0.61(+1.42%)
Apr 14, 2021	42.87	43.12	42.34	42.94	67,572	+0.09(+0.22%)
Apr 13, 2021	42.78	42.93	42.30	42.85	63,237	-0.18(-0.41%)
Apr 12, 2021	42.70	43.09	42.68	43.02	67,659	+0.50(+1.17%)
Apr 09, 2021	42.44	42.75	42.34	42.52	60,937	+0.12(+0.28%)
Apr 08, 2021	42.44	42.96	42.06	42.41	105,062	-0.19(-0.45%)
Apr 07, 2021	42.76	42.97	42.38	42.60	69,235	-0.16(-0.37%)
Apr 06, 2021	42.93	43.20	42.54	42.76	83,830	-0.18(-0.41%)
Apr 05, 2021	42.72	43.27	42.59	42.93	121,523	+0.04(+0.09%)
Apr 01, 2021	42.46	42.90	42.18	42.89	86,744	+0.31(+0.74%)
Mar 31, 2021	42.42	43.01	42.35	42.58	201,748	-0.02(-0.04%)
Mar 30, 2021	42.95	42.95	42.34	42.60	119,661	-0.50(-1.16%)
Mar 29, 2021	42.72	43.44	42.56	43.10	102,395	+0.25(+0.58%)
Mar 26, 2021	42.41	43.05	42.04	42.85	93,358	+0.53(+1.26%)
Mar 25, 2021	42.04	42.78	41.59	42.31	103,879	+0.26(+0.61%)
Mar 24, 2021	42.17	42.93	41.75	42.05	177,844	+0.19(+0.46%)
Mar 23, 2021	41.56	42.21	41.52	41.86	120,231	+0.06(+0.15%)
Mar 22, 2021	42.43	42.43	41.55	41.80	176,660	-0.81(-1.90%)
Mar 19, 2021	41.98	42.65	41.57	42.61	495,527	+0.65(+1.54%)
Mar 18, 2021	41.55	42.12	41.39	41.96	95,271	+0.24(+0.57%)
Mar 17, 2021	42.24	42.42	41.50	41.72	112,628	-0.65(-1.55%)
Mar 16, 2021	41.93	42.38	41.58	42.38	111,257	+0.27(+0.65%)
Mar 15, 2021	41.65	42.15	41.31	42.11	115,528	+0.30(+0.72%)
Mar 12, 2021	41.14	41.89	40.96	41.81	99,213	+0.75(+1.83%)
Mar 11, 2021	41.26	41.37	40.63	41.05	142,149	-0.43(-1.03%)
Mar 10, 2021	40.27	41.73	40.00	41.48	191,294	+1.36(+3.40%)
Mar 09, 2021	39.94	40.50	39.85	40.12	100,644	-0.09(-0.23%)
Mar 08, 2021	39.65	40.39	39.13	40.21	163,305	+0.67(+1.70%)
Mar 05, 2021	38.87	39.72	38.21	39.54	182,597	+1.18(+3.08%)
Mar 04, 2021	38.65	39.53	38.09	38.36	137,686	-0.15(-0.38%)
Mar 03, 2021	38.04	38.78	37.66	38.50	119,970	+0.58(+1.53%)
Mar 02, 2021	38.10	38.32	37.46	37.92	114,729	-0.16(-0.41%)

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.