Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.68	45.10	44.19	44.19	98,328	-0.08(-0.18%)
May 27, 2021	44.71	44.71	44.20	44.27	52,945	-0.44(-0.99%)
May 26, 2021	44.47	45.46	44.28	44.72	48,629	+0.17(+0.39%)
May 25, 2021	44.91	44.91	44.46	44.54	39,643	-0.33(-0.75%)
May 24, 2021	44.85	44.98	44.43	44.88	36,562	+0.08(+0.18%)
May 21, 2021	45.29	45.34	44.49	44.80	84,694	-0.37(-0.82%)
May 20, 2021	44.74	45.28	44.15	45.17	120,822	+0.28(+0.62%)
May 19, 2021	45.18	45.29	44.46	44.89	30,161	-0.42(-0.94%)
May 18, 2021	44.94	45.45	44.94	45.31	34,378	+0.33(+0.72%)
May 17, 2021	44.33	45.03	44.08	44.99	72,926	+0.52(+1.16%)
May 14, 2021	44.54	45.05	44.44	44.47	62,934	-0.17(-0.38%)
May 13, 2021	44.43	45.27	44.43	44.64	119,684	-0.01(-0.03%)
May 12, 2021	46.14	46.24	44.44	44.66	78,337	-1.59(-3.44%)
May 11, 2021	45.97	46.25	45.25	46.25	48,566	+0.08(+0.17%)
May 10, 2021	45.52	46.22	45.41	46.17	81,525	+0.98(+2.17%)
May 07, 2021	45.14	45.56	45.03	45.19	97,355	+0.21(+0.47%)
May 06, 2021	44.71	44.98	44.42	44.98	51,736	+0.11(+0.24%)
May 05, 2021	44.85	44.91	44.54	44.87	55,544	+0.25(+0.56%)
May 04, 2021	44.60	44.67	44.21	44.62	105,798	+0.13(+0.30%)
May 03, 2021	44.05	44.56	43.93	44.49	68,565	+0.68(+1.54%)
Apr 30, 2021	44.68	44.86	43.60	43.81	101,619	-0.69(-1.54%)
Apr 29, 2021	44.44	44.99	44.07	44.50	71,679	+0.20(+0.46%)
Apr 28, 2021	44.04	44.33	43.65	44.29	52,738	+0.27(+0.61%)
Apr 27, 2021	43.17	44.03	42.88	44.03	93,689	+0.93(+2.17%)
Apr 26, 2021	43.30	43.30	42.73	43.09	28,425	+0.10(+0.23%)
Apr 23, 2021	43.00	43.43	42.89	42.99	62,500	+0.39(+0.92%)
Apr 22, 2021	42.53	43.00	42.28	42.60	80,846	+0.30(+0.71%)
Apr 21, 2021	41.81	42.62	41.81	42.30	77,114	+0.27(+0.63%)
Apr 20, 2021	42.34	42.65	41.93	42.03	31,754	-0.16(-0.38%)
Apr 19, 2021	42.29	42.45	41.96	42.19	37,659	-0.11(-0.25%)
Apr 16, 2021	42.49	42.57	42.18	42.30	30,463	-0.31(-0.73%)
Apr 15, 2021	42.70	42.70	42.13	42.61	48,338	-0.05(-0.13%)
Apr 14, 2021	42.58	43.07	42.48	42.67	27,878	+0.19(+0.44%)
Apr 13, 2021	42.15	42.49	41.77	42.48	25,400	+0.53(+1.27%)
Apr 12, 2021	42.40	42.46	41.85	41.94	43,737	-0.66(-1.55%)
Apr 09, 2021	42.77	43.02	42.35	42.60	41,591	-0.01(-0.02%)
Apr 08, 2021	42.67	42.78	42.30	42.61	33,396	+0.23(+0.55%)
Apr 07, 2021	42.65	42.68	42.16	42.38	39,404	+0.01(+0.02%)
Apr 06, 2021	41.93	42.69	41.93	42.37	21,841	+0.55(+1.32%)
Apr 05, 2021	43.15	43.15	41.80	41.82	95,447	-1.15(-2.67%)
Apr 01, 2021	42.91	43.27	42.80	42.97	86,780	-0.03(-0.06%)
Mar 31, 2021	42.33	43.25	42.18	42.99	74,634	+0.67(+1.58%)
Mar 30, 2021	41.92	42.34	41.75	42.33	86,995	+0.17(+0.40%)
Mar 29, 2021	42.65	43.03	42.10	42.16	39,312	-0.83(-1.92%)
Mar 26, 2021	43.30	43.62	42.78	42.99	38,219	-0.27(-0.62%)
Mar 25, 2021	42.70	43.47	42.31	43.25	263,742	+0.36(+0.85%)
Mar 24, 2021	43.04	43.63	42.79	42.89	71,767	-0.20(-0.47%)
Mar 23, 2021	43.81	43.86	42.90	43.09	30,856	-0.83(-1.88%)
Mar 22, 2021	43.60	44.10	42.91	43.92	113,858	+0.20(+0.45%)
Mar 19, 2021	43.81	44.17	43.54	43.72	175,360	-0.24(-0.55%)
Mar 18, 2021	43.39	43.96	43.27	43.96	73,022	+0.29(+0.67%)
Mar 17, 2021	43.65	43.89	43.45	43.67	43,445	-0.10(-0.22%)
Mar 16, 2021	43.86	44.07	43.20	43.77	138,903	-0.10(-0.22%)
Mar 15, 2021	43.82	43.97	43.51	43.87	65,026	-0.08(-0.18%)
Mar 12, 2021	43.59	44.17	43.51	43.95	65,984	+0.30(+0.69%)
Mar 11, 2021	44.16	44.39	43.49	43.64	88,896	-0.50(-1.13%)
Mar 10, 2021	44.36	44.52	43.70	44.14	132,448	-0.12(-0.28%)
Mar 09, 2021	43.96	44.70	43.59	44.27	121,380	+0.67(+1.53%)
Mar 08, 2021	43.04	44.00	42.71	43.60	166,323	+0.61(+1.41%)
Mar 05, 2021	41.95	43.09	41.81	42.99	135,229	+0.92(+2.18%)
Mar 04, 2021	42.19	42.35	39.50	42.08	377,078	-0.16(-0.38%)
Mar 03, 2021	44.93	44.98	42.20	42.24	250,173	-2.46(-5.49%)
Mar 02, 2021	46.83	46.85	44.59	44.69	149,972	-1.92(-4.12%)

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.