Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.02	45.02	44.01	44.59	5,826	-0.12(-0.26%)
May 27, 2021	45.03	45.52	44.56	44.71	11,415	+0.05(+0.10%)
May 26, 2021	44.40	45.58	44.20	44.66	16,827	+0.62(+1.41%)
May 25, 2021	45.66	45.92	44.04	44.04	17,982	-1.26(-2.78%)
May 24, 2021	45.46	45.92	44.98	45.30	9,885	+0.24(+0.54%)
May 21, 2021	44.78	45.64	44.78	45.06	10,123	+0.10(+0.22%)
May 20, 2021	44.62	45.29	43.92	44.96	19,955	+0.53(+1.20%)
May 19, 2021	44.07	45.21	43.94	44.43	20,899	+0.31(+0.69%)
May 18, 2021	43.60	45.05	43.60	44.12	17,087	-1.14(-2.53%)
May 17, 2021	43.91	45.78	43.91	45.27	32,845	+1.18(+2.68%)
May 14, 2021	42.68	44.34	42.62	44.09	28,235	+1.78(+4.22%)
May 13, 2021	41.38	42.58	41.38	42.30	12,654	+1.12(+2.71%)
May 12, 2021	41.39	42.04	41.19	41.19	16,285	+0.16(+0.40%)
May 11, 2021	40.82	41.60	40.64	41.02	15,295	+0.11(+0.26%)
May 10, 2021	39.64	42.27	39.22	40.91	35,600	+1.18(+2.97%)
May 07, 2021	39.41	39.87	39.41	39.73	12,636	+0.04(+0.09%)
May 06, 2021	39.40	39.70	39.16	39.70	11,259	+0.30(+0.75%)
May 05, 2021	38.58	39.65	38.58	39.40	23,750	+0.82(+2.13%)
May 04, 2021	38.75	38.78	38.22	38.58	28,164	-0.12(-0.30%)
May 03, 2021	38.32	38.74	38.19	38.70	12,250	+0.68(+1.80%)
Apr 30, 2021	37.29	38.57	37.24	38.01	21,415	+0.41(+1.10%)
Apr 29, 2021	37.55	38.08	36.81	37.60	22,145	+0.03(+0.07%)
Apr 28, 2021	37.31	37.57	36.77	37.57	14,425	+0.31(+0.82%)
Apr 27, 2021	37.59	37.82	36.84	37.26	14,286	+0.04(+0.12%)
Apr 26, 2021	37.31	37.90	36.95	37.22	19,248	-0.06(-0.17%)
Apr 23, 2021	36.95	37.74	36.25	37.28	14,647	+0.85(+2.32%)
Apr 22, 2021	36.82	37.43	35.53	36.44	22,193	-0.34(-0.93%)
Apr 21, 2021	36.68	37.40	36.26	36.78	8,701	+0.10(+0.27%)
Apr 20, 2021	38.03	38.03	36.33	36.68	8,788	-0.69(-1.86%)
Apr 19, 2021	37.32	38.11	36.39	37.37	31,417	+0.18(+0.48%)
Apr 16, 2021	37.64	38.18	37.04	37.19	22,858	-0.08(-0.22%)
Apr 15, 2021	37.33	38.52	37.15	37.27	12,383	+0.10(+0.27%)
Apr 14, 2021	37.50	37.90	36.99	37.17	10,332	+0.42(+1.15%)
Apr 13, 2021	36.38	37.25	36.23	36.75	8,479	+0.20(+0.54%)
Apr 12, 2021	37.72	37.80	36.43	36.55	14,581	-0.89(-2.38%)
Apr 09, 2021	38.31	38.62	37.45	37.45	11,207	-0.45(-1.19%)
Apr 08, 2021	37.94	38.49	37.78	37.90	4,353	-0.28(-0.73%)
Apr 07, 2021	39.83	39.83	37.70	38.18	12,721	-1.75(-4.38%)
Apr 06, 2021	40.50	40.87	39.49	39.92	10,307	-1.06(-2.59%)
Apr 05, 2021	41.27	41.75	40.46	40.99	7,695	-0.69(-1.66%)
Apr 01, 2021	40.46	42.36	39.77	41.68	14,203	+1.77(+4.43%)
Mar 31, 2021	40.53	42.37	39.91	39.91	18,517	-1.63(-3.93%)
Mar 30, 2021	41.00	42.10	40.09	41.55	14,508	+1.35(+3.36%)
Mar 29, 2021	39.72	40.48	39.33	40.19	9,922	+0.95(+2.41%)
Mar 26, 2021	38.78	39.76	38.76	39.25	5,659	-0.04(-0.09%)
Mar 25, 2021	38.79	39.28	38.20	39.28	11,523	+0.48(+1.23%)
Mar 24, 2021	39.97	40.88	38.81	38.81	14,093	-0.50(-1.28%)
Mar 23, 2021	41.85	42.09	39.17	39.31	18,211	-2.56(-6.11%)
Mar 22, 2021	43.55	44.31	41.65	41.87	29,466	-2.38(-5.38%)
Mar 19, 2021	42.64	44.25	41.58	44.25	33,288	+2.12(+5.03%)
Mar 18, 2021	41.91	42.65	41.50	42.13	10,377	+0.18(+0.43%)
Mar 17, 2021	42.78	42.78	41.00	41.95	5,384	-0.40(-0.94%)
Mar 16, 2021	44.20	44.20	42.35	42.35	5,464	-1.61(-3.67%)
Mar 15, 2021	45.06	45.06	43.26	43.96	9,297	-0.97(-2.17%)
Mar 12, 2021	44.57	45.26	44.55	44.93	7,989	+0.36(+0.81%)
Mar 11, 2021	45.24	45.67	44.17	44.57	14,914	-1.78(-3.85%)
Mar 10, 2021	46.30	47.45	45.71	46.36	18,003	+0.91(+2.01%)
Mar 09, 2021	45.54	46.34	44.74	45.45	33,250	-0.82(-1.78%)
Mar 08, 2021	43.87	46.27	43.84	46.27	23,845	+2.86(+6.60%)
Mar 05, 2021	41.03	43.43	40.70	43.41	12,519	+2.75(+6.75%)
Mar 04, 2021	39.36	42.86	39.36	40.66	15,203	+1.36(+3.46%)
Mar 03, 2021	38.44	39.30	38.03	39.30	9,217	+1.14(+2.98%)
Mar 02, 2021	38.91	38.95	38.04	38.16	11,477	-0.75(-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.