Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.24	44.32	44.06	44.19	168,904	+0.07(+0.17%)
May 27, 2021	44.13	44.38	44.12	44.12	85,339	+0.15(+0.34%)
May 26, 2021	43.66	44.04	43.66	43.97	94,163	+0.38(+0.88%)
May 25, 2021	44.03	44.10	43.56	43.59	115,370	-0.37(-0.85%)
May 24, 2021	43.85	44.10	43.72	43.96	86,804	+0.21(+0.47%)
May 21, 2021	43.96	44.05	43.59	43.76	47,990	+0.08(+0.19%)
May 20, 2021	43.42	43.73	43.29	43.67	44,206	+0.21(+0.49%)
May 19, 2021	42.96	43.46	42.82	43.46	86,723	-0.01(-0.02%)
May 18, 2021	43.90	43.96	43.47	43.47	78,283	-0.47(-1.06%)
May 17, 2021	43.96	44.07	43.77	43.93	68,240	-0.17(-0.38%)
May 14, 2021	43.83	44.15	43.75	44.10	61,131	+0.50(+1.16%)
May 13, 2021	42.43	43.76	42.43	43.60	155,303	+1.21(+2.86%)
May 12, 2021	42.98	43.18	42.30	42.38	136,084	-0.79(-1.84%)
May 11, 2021	42.77	43.28	42.51	43.18	185,544	-0.31(-0.71%)
May 10, 2021	44.03	44.16	43.48	43.48	396,117	-0.50(-1.13%)
May 07, 2021	43.64	44.03	43.64	43.98	98,595	+0.21(+0.49%)
May 06, 2021	43.33	43.76	43.17	43.76	140,508	+0.34(+0.77%)
May 05, 2021	43.49	43.61	43.01	43.43	124,689	-0.09(-0.21%)
May 04, 2021	43.45	43.62	43.34	43.52	86,077	-0.12(-0.28%)
May 03, 2021	43.36	43.90	43.33	43.64	99,201	+0.52(+1.21%)
Apr 30, 2021	43.33	43.49	43.08	43.12	147,119	-0.47(-1.07%)
Apr 29, 2021	43.71	43.85	43.43	43.59	208,726	+0.06(+0.13%)
Apr 28, 2021	43.43	43.58	43.29	43.53	247,475	+0.02(+0.04%)
Apr 27, 2021	43.68	43.71	43.41	43.51	209,667	-0.16(-0.36%)
Apr 26, 2021	44.06	44.14	43.63	43.67	101,339	-0.25(-0.57%)
Apr 23, 2021	43.58	44.14	43.54	43.92	126,882	+0.51(+1.18%)
Apr 22, 2021	43.81	43.86	43.39	43.41	290,381	-0.31(-0.70%)
Apr 21, 2021	43.06	43.75	43.06	43.72	215,885	+0.57(+1.32%)
Apr 20, 2021	43.50	43.64	42.93	43.15	267,515	-0.55(-1.26%)
Apr 19, 2021	43.81	43.96	43.32	43.70	302,897	-0.29(-0.66%)
Apr 16, 2021	44.07	44.07	43.75	43.99	130,736	+0.17(+0.38%)
Apr 15, 2021	43.76	43.84	43.53	43.82	224,729	+0.25(+0.58%)
Apr 14, 2021	43.31	43.84	43.31	43.57	112,937	+0.30(+0.69%)
Apr 13, 2021	43.37	43.42	43.10	43.27	157,515	-0.22(-0.52%)
Apr 12, 2021	43.45	43.53	43.27	43.49	133,334	+0.21(+0.47%)
Apr 09, 2021	43.19	43.36	43.05	43.29	151,830	+0.08(+0.19%)
Apr 08, 2021	43.05	43.24	42.79	43.20	188,073	+0.24(+0.57%)
Apr 07, 2021	43.43	43.61	42.86	42.96	469,038	-0.51(-1.18%)
Apr 06, 2021	43.65	43.90	43.42	43.47	5,462,736	-0.19(-0.43%)
Apr 05, 2021	43.69	43.73	43.45	43.66	142,821	+0.34(+0.78%)
Apr 01, 2021	42.90	43.33	42.79	43.33	199,906	+0.47(+1.09%)
Mar 31, 2021	43.02	43.17	42.73	42.86	395,213	-0.07(-0.17%)
Mar 30, 2021	42.77	43.03	42.65	42.93	244,053	+0.21(+0.50%)
Mar 29, 2021	43.07	43.75	42.69	42.72	271,072	-0.59(-1.36%)
Mar 26, 2021	42.56	43.33	42.56	43.31	182,453	+1.02(+2.41%)
Mar 25, 2021	41.63	42.45	41.46	42.29	1,446,208	+0.49(+1.16%)
Mar 24, 2021	42.34	42.87	41.80	41.80	342,355	-0.29(-0.69%)
Mar 23, 2021	42.71	42.95	41.92	42.09	434,582	-0.92(-2.15%)
Mar 22, 2021	43.47	43.66	42.90	43.02	162,170	-0.47(-1.08%)
Mar 19, 2021	43.39	43.66	43.18	43.49	240,111	-0.06(-0.13%)
Mar 18, 2021	43.70	44.26	43.42	43.54	193,635	-0.35(-0.81%)
Mar 17, 2021	43.89	43.99	43.63	43.90	201,729	-0.10(-0.23%)
Mar 16, 2021	44.23	44.25	43.93	44.00	199,241	-0.33(-0.74%)
Mar 15, 2021	44.39	44.40	43.88	44.33	554,393	-0.09(-0.21%)
Mar 12, 2021	43.94	44.50	43.94	44.42	324,015	+0.44(+0.99%)
Mar 11, 2021	43.88	44.03	43.76	43.98	299,005	+0.25(+0.57%)
Mar 10, 2021	43.26	43.82	43.20	43.73	466,876	+0.62(+1.45%)
Mar 09, 2021	43.19	43.58	43.07	43.11	306,789	+0.10(+0.24%)
Mar 08, 2021	42.46	43.26	42.40	43.00	354,307	+0.68(+1.61%)
Mar 05, 2021	41.84	42.42	41.50	42.32	296,405	+0.95(+2.29%)
Mar 04, 2021	41.87	42.23	41.20	41.37	510,509	-0.52(-1.24%)
Mar 03, 2021	41.77	42.45	41.74	41.90	320,107	+0.22(+0.54%)
Mar 02, 2021	42.26	42.44	41.67	41.67	342,738	-0.63(-1.50%)

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.