Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.10	45.26	44.91	45.06	7,668	-0.13(-0.28%)
May 27, 2021	45.01	45.19	44.83	45.19	111,936	+0.42(+0.93%)
May 26, 2021	44.64	44.84	44.59	44.77	14,185	+0.47(+1.07%)
May 25, 2021	44.44	44.48	44.25	44.30	19,585	-0.26(-0.58%)
May 24, 2021	44.34	44.71	44.18	44.56	21,679	+0.19(+0.42%)
May 21, 2021	44.46	44.51	44.29	44.37	7,619	-0.16(-0.37%)
May 20, 2021	44.11	44.54	44.08	44.54	10,622	+0.48(+1.09%)
May 19, 2021	43.68	44.14	43.55	44.05	10,984	-0.15(-0.35%)
May 18, 2021	44.22	44.31	44.11	44.21	40,041	+0.32(+0.72%)
May 17, 2021	43.85	43.91	43.73	43.89	7,116	-0.16(-0.37%)
May 14, 2021	43.62	44.05	43.62	44.05	33,732	+0.75(+1.74%)
May 13, 2021	43.25	43.34	42.85	43.30	68,224	+0.12(+0.27%)
May 12, 2021	43.86	44.04	43.14	43.18	31,820	-0.82(-1.86%)
May 11, 2021	43.74	44.05	43.74	44.00	27,198	-0.61(-1.37%)
May 10, 2021	44.99	45.00	44.61	44.61	41,618	-0.16(-0.37%)
May 07, 2021	44.14	44.77	44.04	44.77	9,644	+0.85(+1.95%)
May 06, 2021	43.62	43.92	43.45	43.92	10,355	+0.29(+0.67%)
May 05, 2021	43.61	43.69	43.42	43.63	5,871	+0.06(+0.15%)
May 04, 2021	43.75	43.91	43.34	43.56	34,394	-0.81(-1.83%)
May 03, 2021	44.21	44.50	43.71	44.37	24,936	+0.81(+1.86%)
Apr 30, 2021	43.84	43.94	43.51	43.56	27,384	-0.34(-0.77%)
Apr 29, 2021	44.10	44.10	43.74	43.90	29,769	-0.08(-0.18%)
Apr 28, 2021	43.90	44.12	43.73	43.98	23,002	+0.06(+0.13%)
Apr 27, 2021	43.88	43.97	43.66	43.92	27,742	-0.22(-0.49%)
Apr 26, 2021	43.96	44.19	43.90	44.14	18,434	+0.53(+1.21%)
Apr 23, 2021	43.27	43.74	43.25	43.61	13,197	+0.35(+0.80%)
Apr 22, 2021	43.28	43.50	43.14	43.27	58,150	+0.04(+0.10%)
Apr 21, 2021	42.90	43.29	42.84	43.22	13,868	-0.04(-0.10%)
Apr 20, 2021	43.65	43.76	43.08	43.27	53,137	-0.80(-1.81%)
Apr 19, 2021	44.04	44.10	43.88	44.06	30,314	+0.54(+1.24%)
Apr 16, 2021	43.37	43.64	43.24	43.52	10,887	+0.15(+0.35%)
Apr 15, 2021	43.15	43.43	43.15	43.37	27,085	+0.45(+1.06%)
Apr 14, 2021	43.05	43.11	42.82	42.92	26,261	+0.13(+0.31%)
Apr 13, 2021	42.44	42.82	42.44	42.79	24,675	+0.42(+1.00%)
Apr 12, 2021	42.51	42.51	42.23	42.36	15,413	-0.24(-0.57%)
Apr 09, 2021	42.39	42.62	42.35	42.60	4,399	-0.01(-0.02%)
Apr 08, 2021	42.69	42.71	42.47	42.61	33,190	+0.17(+0.40%)
Apr 07, 2021	42.37	42.62	42.36	42.44	11,986	+0.08(+0.19%)
Apr 06, 2021	42.39	42.45	42.20	42.36	16,582	-0.42(-0.98%)
Apr 05, 2021	42.55	42.78	42.55	42.78	63,561	+0.68(+1.62%)
Apr 01, 2021	41.89	42.10	41.85	42.10	9,128	+0.65(+1.56%)
Mar 31, 2021	41.38	41.62	41.22	41.45	48,870	+0.25(+0.60%)
Mar 30, 2021	41.02	41.37	41.02	41.21	10,505	+0.02(+0.04%)
Mar 29, 2021	41.34	41.34	41.06	41.19	8,777	-0.18(-0.43%)
Mar 26, 2021	41.16	41.39	41.12	41.37	127,025	+0.53(+1.30%)
Mar 25, 2021	40.37	40.84	40.35	40.84	12,153	+0.32(+0.79%)
Mar 24, 2021	40.77	40.87	40.46	40.52	8,914	-0.04(-0.10%)
Mar 23, 2021	41.03	41.05	40.51	40.56	19,281	-0.72(-1.75%)
Mar 22, 2021	41.13	41.41	41.13	41.28	7,661	-0.15(-0.37%)
Mar 19, 2021	41.23	41.47	41.15	41.44	12,427	+0.09(+0.22%)
Mar 18, 2021	41.72	41.85	41.32	41.34	24,281	-0.59(-1.41%)
Mar 17, 2021	41.72	42.03	41.40	41.94	24,603	+0.05(+0.13%)
Mar 16, 2021	41.94	42.11	41.86	41.88	22,244	+0.16(+0.39%)
Mar 15, 2021	41.60	41.72	41.33	41.72	30,176	-0.02(-0.04%)
Mar 12, 2021	41.25	41.74	41.20	41.74	13,857	+0.10(+0.25%)
Mar 11, 2021	41.68	41.72	41.56	41.63	32,327	+0.22(+0.53%)
Mar 10, 2021	41.36	41.51	41.18	41.41	17,190	+0.07(+0.16%)
Mar 09, 2021	41.19	41.48	40.90	41.34	23,647	+0.88(+2.18%)
Mar 08, 2021	40.39	40.67	40.37	40.46	22,326	-0.17(-0.41%)
Mar 05, 2021	40.91	40.91	40.06	40.63	55,649	-0.11(-0.28%)
Mar 04, 2021	41.47	41.55	40.50	40.74	36,434	-0.38(-0.93%)
Mar 03, 2021	41.39	41.54	41.13	41.13	36,246	+0.05(+0.11%)
Mar 02, 2021	41.12	41.26	40.96	41.08	18,706	-0.02(-0.05%)

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.