Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.77	43.84	42.91	43.76	639,951	-0.03(-0.06%)
May 27, 2021	43.34	43.85	42.98	43.78	843,148	+1.18(+2.78%)
May 26, 2021	41.87	42.73	41.87	42.60	701,311	+0.81(+1.94%)
May 25, 2021	43.12	43.58	41.68	41.79	787,226	-1.10(-2.56%)
May 24, 2021	43.20	43.20	42.38	42.88	1,104,071	+0.09(+0.21%)
May 21, 2021	42.51	43.15	42.30	42.79	1,195,730	+0.61(+1.44%)
May 20, 2021	42.47	42.59	41.78	42.19	871,290	-0.41(-0.96%)
May 19, 2021	42.01	42.62	41.30	42.60	898,668	-0.29(-0.69%)
May 18, 2021	43.84	43.94	42.84	42.89	968,947	-0.97(-2.21%)
May 17, 2021	43.12	43.95	42.87	43.86	912,719	+0.45(+1.05%)
May 14, 2021	42.71	43.47	42.52	43.41	831,364	+0.86(+2.01%)
May 13, 2021	41.37	42.79	41.22	42.55	1,402,321	+1.07(+2.58%)
May 12, 2021	43.34	43.48	41.38	41.49	1,384,132	-1.35(-3.16%)
May 11, 2021	42.85	43.46	42.34	42.84	893,175	-0.59(-1.35%)
May 10, 2021	44.34	44.54	43.36	43.43	941,390	-0.55(-1.26%)
May 07, 2021	42.80	44.01	42.13	43.98	725,167	+0.20(+0.47%)
May 06, 2021	43.36	43.80	42.66	43.77	704,132	+0.65(+1.51%)
May 05, 2021	42.93	43.40	42.29	43.12	893,676	+0.21(+0.50%)
May 04, 2021	41.74	42.93	41.35	42.91	810,511	+0.84(+1.99%)
May 03, 2021	42.32	42.68	41.72	42.07	785,911	+0.33(+0.79%)
Apr 30, 2021	42.00	42.86	41.73	41.74	1,190,935	-0.42(-0.99%)
Apr 29, 2021	42.47	42.80	41.86	42.16	664,659	+0.33(+0.79%)
Apr 28, 2021	41.89	42.22	41.56	41.83	509,300	-0.12(-0.30%)
Apr 27, 2021	41.81	42.09	41.38	41.96	581,991	+0.26(+0.62%)
Apr 26, 2021	41.98	42.49	41.49	41.70	839,316	+0.07(+0.17%)
Apr 23, 2021	39.97	42.09	39.78	41.63	1,009,752	+1.68(+4.21%)
Apr 22, 2021	40.84	41.09	39.92	39.94	662,484	-0.97(-2.37%)
Apr 21, 2021	39.27	40.97	39.15	40.91	989,859	+1.47(+3.73%)
Apr 20, 2021	40.98	41.37	39.00	39.45	1,727,548	-2.01(-4.86%)
Apr 19, 2021	41.91	42.75	41.41	41.46	1,172,707	-0.45(-1.08%)
Apr 16, 2021	41.42	42.10	41.09	41.91	1,106,069	+1.04(+2.55%)
Apr 15, 2021	41.42	41.50	40.31	40.87	876,630	-0.39(-0.95%)
Apr 14, 2021	40.26	41.62	40.26	41.26	466,661	+0.83(+2.05%)
Apr 13, 2021	40.88	41.05	40.07	40.43	791,894	-1.03(-2.49%)
Apr 12, 2021	41.05	41.63	41.05	41.47	501,463	+0.52(+1.26%)
Apr 09, 2021	41.24	41.24	40.62	40.95	563,755	+0.30(+0.74%)
Apr 08, 2021	40.42	40.86	39.78	40.65	1,041,788	-0.21(-0.52%)
Apr 07, 2021	41.17	41.45	40.62	40.86	955,051	+0.11(+0.26%)
Apr 06, 2021	40.94	41.09	40.38	40.75	930,135	-0.32(-0.78%)
Apr 05, 2021	41.76	41.98	40.73	41.08	643,203	-0.09(-0.22%)
Apr 01, 2021	40.72	41.42	40.42	41.16	841,367	+0.41(+1.01%)
Mar 31, 2021	41.23	41.57	40.72	40.75	1,092,942	-0.52(-1.25%)
Mar 30, 2021	40.87	41.67	40.68	41.27	709,763	+0.90(+2.23%)
Mar 29, 2021	41.15	41.45	39.97	40.37	1,779,124	-1.43(-3.41%)
Mar 26, 2021	41.58	42.19	40.86	41.80	1,472,252	+1.02(+2.51%)
Mar 25, 2021	39.05	40.96	38.64	40.77	1,005,782	+1.48(+3.76%)
Mar 24, 2021	40.72	41.30	39.27	39.29	1,833,467	-0.51(-1.28%)
Mar 23, 2021	40.77	41.38	39.50	39.80	936,386	-1.65(-3.98%)
Mar 22, 2021	42.40	42.40	40.70	41.45	755,112	-1.19(-2.80%)
Mar 19, 2021	42.55	43.42	41.81	42.64	4,279,466	-0.56(-1.30%)
Mar 18, 2021	43.69	44.99	42.82	43.20	1,518,828	+0.31(+0.73%)
Mar 17, 2021	43.00	43.50	42.21	42.89	1,179,603	+0.29(+0.69%)
Mar 16, 2021	42.97	43.24	42.19	42.60	1,078,656	-0.77(-1.77%)
Mar 15, 2021	43.79	43.83	42.75	43.37	1,537,057	-0.32(-0.73%)
Mar 12, 2021	43.31	43.95	42.94	43.69	889,899	+0.92(+2.15%)
Mar 11, 2021	42.00	43.27	41.88	42.77	770,831	+0.38(+0.90%)
Mar 10, 2021	41.18	42.43	41.01	42.39	904,824	+1.31(+3.19%)
Mar 09, 2021	40.75	41.87	39.49	41.08	1,374,623	-0.45(-1.09%)
Mar 08, 2021	40.97	42.17	40.63	41.53	1,481,045	+1.16(+2.87%)
Mar 05, 2021	39.81	40.53	38.47	40.37	1,319,985	+1.65(+4.27%)
Mar 04, 2021	39.04	39.63	37.83	38.71	1,086,583	-0.41(-1.04%)
Mar 03, 2021	39.46	40.40	39.07	39.12	761,980	+0.27(+0.68%)
Mar 02, 2021	39.17	39.48	38.71	38.86	680,783	-0.30(-0.77%)

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.