Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.77	45.77	44.90	45.26	1,405,561	-0.04(-0.08%)
May 27, 2021	45.24	45.42	45.24	45.30	17,576	+0.50(+1.11%)
May 26, 2021	44.45	44.80	44.32	44.80	28,930	+0.72(+1.64%)
May 25, 2021	44.92	44.92	44.08	44.08	51,124	-0.70(-1.57%)
May 24, 2021	45.01	45.01	44.62	44.78	20,537	+0.22(+0.49%)
May 21, 2021	44.66	44.97	44.43	44.57	21,642	+0.25(+0.56%)
May 20, 2021	44.69	44.69	44.06	44.32	64,112	-0.25(-0.56%)
May 19, 2021	44.45	44.57	43.67	44.57	36,913	-0.54(-1.20%)
May 18, 2021	46.07	46.07	45.11	45.11	54,535	-0.89(-1.93%)
May 17, 2021	45.75	46.08	45.37	45.99	36,628	+0.09(+0.19%)
May 14, 2021	45.78	45.92	45.33	45.91	123,882	+0.64(+1.41%)
May 13, 2021	43.92	45.46	43.92	45.27	67,476	+1.40(+3.19%)
May 12, 2021	45.24	45.62	43.95	43.87	47,726	-1.79(-3.92%)
May 11, 2021	45.29	46.02	45.03	45.66	79,529	-0.63(-1.36%)
May 10, 2021	46.97	47.15	46.19	46.29	114,405	-0.30(-0.65%)
May 07, 2021	46.02	46.62	45.62	46.59	386,841	+0.51(+1.12%)
May 06, 2021	45.73	46.08	45.18	46.08	81,561	+0.56(+1.23%)
May 05, 2021	45.57	45.72	45.01	45.52	148,680	+0.30(+0.67%)
May 04, 2021	44.96	45.23	44.40	45.21	70,117	+0.26(+0.57%)
May 03, 2021	44.89	45.31	44.55	44.96	10,980	+0.67(+1.51%)
Apr 30, 2021	44.89	44.89	44.17	44.29	62,680	-0.59(-1.32%)
Apr 29, 2021	45.36	45.36	44.65	44.88	56,353	+0.08(+0.18%)
Apr 28, 2021	44.90	44.92	44.49	44.80	38,650	+0.16(+0.35%)
Apr 27, 2021	44.76	44.81	44.49	44.64	22,302	+0.09(+0.21%)
Apr 26, 2021	44.74	45.01	44.55	44.55	30,871	+0.13(+0.30%)
Apr 23, 2021	43.67	44.66	43.67	44.42	32,757	+1.10(+2.54%)
Apr 22, 2021	43.74	44.09	43.32	43.32	15,746	-0.54(-1.24%)
Apr 21, 2021	43.17	43.86	42.98	43.86	20,111	+0.84(+1.96%)
Apr 20, 2021	44.14	44.14	42.62	43.02	31,309	-0.96(-2.18%)
Apr 19, 2021	44.33	44.33	43.69	43.98	16,019	-0.27(-0.60%)
Apr 16, 2021	43.81	44.35	43.81	44.24	60,055	+0.50(+1.13%)
Apr 15, 2021	44.08	44.08	43.33	43.75	59,950	+0.17(+0.39%)
Apr 14, 2021	43.43	43.88	43.27	43.58	106,102	+0.43(+1.00%)
Apr 13, 2021	43.86	43.86	42.87	43.15	89,136	-0.52(-1.20%)
Apr 12, 2021	43.43	43.79	43.29	43.67	37,277	+0.25(+0.57%)
Apr 09, 2021	42.80	43.44	42.80	43.42	65,620	+0.44(+1.02%)
Apr 08, 2021	43.19	43.19	42.37	42.98	35,132	+0.01(+0.02%)
Apr 07, 2021	43.47	43.47	42.77	42.97	57,151	-0.30(-0.68%)
Apr 06, 2021	43.48	43.57	43.15	43.27	43,143	-0.07(-0.16%)
Apr 05, 2021	43.50	43.50	43.06	43.34	147,569	+0.50(+1.18%)
Apr 01, 2021	42.86	42.91	42.33	42.83	23,623	+0.30(+0.70%)
Mar 31, 2021	43.25	43.37	42.44	42.54	35,774	-0.33(-0.78%)
Mar 30, 2021	42.21	42.91	42.21	42.87	24,957	+0.96(+2.28%)
Mar 29, 2021	42.78	43.01	41.86	41.91	32,941	-0.81(-1.89%)
Mar 26, 2021	42.17	42.72	41.67	42.72	21,943	+1.10(+2.64%)
Mar 25, 2021	40.23	41.72	40.00	41.62	18,322	+1.18(+2.93%)
Mar 24, 2021	40.94	41.48	40.42	40.44	14,183	-0.10(-0.24%)
Mar 23, 2021	41.77	41.77	40.32	40.54	38,238	-1.42(-3.38%)
Mar 22, 2021	42.32	42.32	41.64	41.96	37,849	-0.49(-1.16%)
Mar 19, 2021	42.60	42.82	41.87	42.45	38,496	+0.01(+0.02%)
Mar 18, 2021	43.19	43.75	42.29	42.44	51,521	-0.60(-1.38%)
Mar 17, 2021	42.83	43.08	42.21	43.03	35,337	+0.36(+0.83%)
Mar 16, 2021	43.38	43.38	42.43	42.68	52,695	-0.37(-0.86%)
Mar 15, 2021	43.16	43.19	42.40	43.05	33,002	+0.21(+0.48%)
Mar 12, 2021	42.54	42.95	42.47	42.84	89,403	+0.63(+1.49%)
Mar 11, 2021	42.46	42.46	41.94	42.22	36,135	+0.43(+1.03%)
Mar 10, 2021	41.28	41.90	41.20	41.78	64,934	+0.85(+2.09%)
Mar 09, 2021	41.70	41.70	40.88	40.93	63,728	-0.09(-0.21%)
Mar 08, 2021	40.78	41.58	40.69	41.02	38,811	+0.87(+2.18%)
Mar 05, 2021	39.49	40.33	38.62	40.14	27,031	+1.35(+3.48%)
Mar 04, 2021	39.50	39.97	38.20	38.79	34,966	-0.69(-1.76%)
Mar 03, 2021	39.28	40.18	39.28	39.48	16,182	+0.06(+0.16%)
Mar 02, 2021	39.70	39.86	39.39	39.42	18,425	-0.39(-0.98%)

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.