Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.84	45.84	45.44	45.53	129,450	-0.11(-0.24%)
May 27, 2021	45.33	45.64	45.28	45.64	52,992	+0.39(+0.87%)
May 26, 2021	45.05	45.27	45.00	45.25	77,792	+0.42(+0.94%)
May 25, 2021	45.16	45.38	44.77	44.83	86,104	-0.17(-0.37%)
May 24, 2021	44.81	45.15	44.77	44.99	224,289	+0.46(+1.03%)
May 21, 2021	44.70	44.93	44.50	44.53	118,075	-0.01(-0.02%)
May 20, 2021	44.15	44.59	44.15	44.54	70,633	+0.48(+1.09%)
May 19, 2021	43.42	44.06	43.18	44.06	140,053	-0.10(-0.22%)
May 18, 2021	44.81	44.81	44.15	44.16	130,139	-0.36(-0.81%)
May 17, 2021	44.53	44.56	44.16	44.52	68,697	-0.14(-0.31%)
May 14, 2021	44.21	44.76	44.04	44.66	93,733	+0.94(+2.15%)
May 13, 2021	43.41	44.05	43.29	43.72	135,366	+0.51(+1.18%)
May 12, 2021	44.29	44.33	43.15	43.21	187,520	-1.39(-3.12%)
May 11, 2021	44.14	44.70	43.72	44.60	94,444	-0.36(-0.81%)
May 10, 2021	45.64	45.64	44.93	44.96	70,757	-0.65(-1.42%)
May 07, 2021	45.22	45.61	45.22	45.61	83,182	+0.60(+1.33%)
May 06, 2021	44.87	45.01	44.47	45.01	75,937	+0.03(+0.07%)
May 05, 2021	45.21	45.24	44.74	44.98	116,384	+0.11(+0.24%)
May 04, 2021	44.87	44.90	44.40	44.87	88,328	-0.32(-0.70%)
May 03, 2021	45.36	45.48	45.10	45.19	97,267	+0.02(+0.05%)
Apr 30, 2021	45.52	45.54	45.08	45.17	128,709	-0.59(-1.28%)
Apr 29, 2021	46.07	46.07	45.32	45.76	158,966	+0.06(+0.13%)
Apr 28, 2021	45.76	45.87	45.65	45.70	81,479	-0.19(-0.41%)
Apr 27, 2021	45.86	46.01	45.80	45.88	75,377	+0.01(+0.02%)
Apr 26, 2021	45.70	45.93	45.70	45.87	67,592	+0.23(+0.51%)
Apr 23, 2021	45.02	45.73	45.00	45.64	82,844	+0.73(+1.64%)
Apr 22, 2021	45.15	45.49	44.70	44.90	291,424	-0.23(-0.50%)
Apr 21, 2021	44.46	45.13	44.33	45.13	172,844	+0.62(+1.39%)
Apr 20, 2021	44.87	45.02	44.18	44.51	98,583	-0.49(-1.09%)
Apr 19, 2021	45.51	45.51	44.85	45.00	113,116	-0.54(-1.18%)
Apr 16, 2021	45.57	45.78	45.39	45.54	78,247	+0.11(+0.24%)
Apr 15, 2021	45.50	45.50	45.01	45.43	103,832	+0.43(+0.96%)
Apr 14, 2021	45.37	45.60	45.00	45.00	104,641	-0.25(-0.56%)
Apr 13, 2021	45.29	45.38	44.92	45.26	107,954	-0.06(-0.13%)
Apr 12, 2021	45.20	45.33	44.99	45.32	249,181	+0.01(+0.03%)
Apr 09, 2021	45.17	45.34	44.93	45.30	88,666	+0.18(+0.41%)
Apr 08, 2021	44.93	45.12	44.63	45.12	115,328	+0.40(+0.90%)
Apr 07, 2021	44.95	44.96	44.59	44.72	77,327	-0.27(-0.61%)
Apr 06, 2021	44.93	45.21	44.75	44.99	181,702	+0.02(+0.04%)
Apr 05, 2021	45.01	45.01	44.58	44.97	284,162	+0.54(+1.21%)
Apr 01, 2021	44.01	44.43	43.73	44.43	301,957	+0.73(+1.68%)
Mar 31, 2021	43.61	43.95	43.56	43.70	89,595	+0.49(+1.14%)
Mar 30, 2021	42.69	43.40	42.67	43.21	135,905	+0.28(+0.65%)
Mar 29, 2021	43.40	43.55	42.72	42.93	66,890	-0.57(-1.31%)
Mar 26, 2021	42.75	43.49	42.53	43.49	67,419	+0.93(+2.18%)
Mar 25, 2021	41.72	42.70	41.51	42.56	203,085	+0.35(+0.83%)
Mar 24, 2021	42.97	43.18	42.20	42.21	114,705	-0.56(-1.30%)
Mar 23, 2021	43.56	43.56	42.62	42.77	54,624	-0.91(-2.08%)
Mar 22, 2021	43.78	43.92	43.39	43.68	105,548	+0.25(+0.57%)
Mar 19, 2021	43.26	43.64	42.91	43.43	88,462	+0.27(+0.63%)
Mar 18, 2021	43.71	44.13	43.06	43.16	92,542	-0.99(-2.24%)
Mar 17, 2021	43.53	44.29	43.32	44.15	73,234	+0.38(+0.87%)
Mar 16, 2021	44.36	44.36	43.61	43.77	125,268	-0.42(-0.95%)
Mar 15, 2021	43.73	44.19	43.51	44.19	63,377	+0.59(+1.35%)
Mar 12, 2021	43.11	43.67	43.04	43.60	106,747	+0.07(+0.16%)
Mar 11, 2021	43.04	43.63	43.04	43.53	156,882	+0.93(+2.18%)
Mar 10, 2021	42.79	43.02	42.47	42.60	149,568	+0.18(+0.42%)
Mar 09, 2021	41.76	42.66	41.76	42.42	113,701	+0.97(+2.33%)
Mar 08, 2021	41.86	42.43	41.40	41.46	92,622	-0.39(-0.93%)
Mar 05, 2021	41.46	41.91	39.90	41.85	117,677	+0.86(+2.10%)
Mar 04, 2021	42.09	42.31	40.34	40.99	185,666	-1.24(-2.94%)
Mar 03, 2021	42.94	43.57	42.22	42.23	141,458	-0.81(-1.89%)
Mar 02, 2021	43.34	43.56	43.02	43.04	92,507	-0.46(-1.06%)

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.