Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.19	46.50	45.97	45.98	58,168	-0.14(-0.31%)
May 27, 2021	46.03	46.13	45.74	46.12	170,636	-0.40(-0.87%)
May 26, 2021	46.80	46.92	46.30	46.53	10,538	-0.09(-0.19%)
May 25, 2021	46.16	46.61	46.15	46.61	40,800	+0.85(+1.86%)
May 24, 2021	45.65	46.06	45.58	45.76	11,640	+0.26(+0.56%)
May 21, 2021	45.41	45.51	45.08	45.51	34,057	+0.36(+0.80%)
May 20, 2021	44.84	45.25	44.83	45.15	7,128	+0.66(+1.49%)
May 19, 2021	44.67	45.18	44.14	44.48	81,271	-0.19(-0.43%)
May 18, 2021	44.52	44.73	44.46	44.68	53,694	-0.22(-0.50%)
May 17, 2021	44.93	45.05	44.82	44.90	44,376	-0.11(-0.24%)
May 14, 2021	44.72	45.01	44.56	45.01	52,511	+0.71(+1.59%)
May 13, 2021	44.32	44.62	44.22	44.30	37,132	+0.12(+0.26%)
May 12, 2021	44.88	44.91	44.06	44.19	48,885	-0.93(-2.05%)
May 11, 2021	45.20	45.37	45.07	45.11	54,552	-0.48(-1.06%)
May 10, 2021	46.34	46.43	45.55	45.60	16,599	-0.94(-2.02%)
May 07, 2021	47.16	47.52	46.34	46.54	80,382	-0.45(-0.96%)
May 06, 2021	46.66	47.22	46.66	46.99	6,543	+0.13(+0.29%)
May 05, 2021	46.39	46.99	46.37	46.86	16,813	+0.18(+0.38%)
May 04, 2021	46.79	47.22	46.56	46.68	43,249	+0.57(+1.24%)
May 03, 2021	46.12	46.78	45.98	46.11	33,865	+0.10(+0.22%)
Apr 30, 2021	45.92	46.05	45.70	46.01	9,754	+0.18(+0.40%)
Apr 29, 2021	45.27	45.82	45.11	45.82	4,258	-0.32(-0.70%)
Apr 28, 2021	46.04	46.17	45.80	46.14	17,124	+0.04(+0.09%)
Apr 27, 2021	46.78	46.80	45.94	46.10	43,974	-0.79(-1.69%)
Apr 26, 2021	47.04	47.21	46.89	46.89	16,129	-0.05(-0.10%)
Apr 23, 2021	47.20	47.22	46.60	46.94	26,149	-0.25(-0.53%)
Apr 22, 2021	46.94	47.19	46.48	47.19	16,581	+0.36(+0.76%)
Apr 21, 2021	46.68	46.84	46.35	46.84	36,706	+0.15(+0.33%)
Apr 20, 2021	45.91	46.79	45.91	46.68	30,496	+0.48(+1.04%)
Apr 19, 2021	46.10	46.44	46.02	46.20	6,337	-0.29(-0.62%)
Apr 16, 2021	46.34	46.72	46.28	46.49	71,494	-0.68(-1.45%)
Apr 15, 2021	46.63	47.61	46.63	47.17	41,468	+1.48(+3.25%)
Apr 14, 2021	45.59	45.77	45.41	45.69	45,168	-0.26(-0.57%)
Apr 13, 2021	45.19	45.95	45.15	45.95	47,785	+0.72(+1.60%)
Apr 12, 2021	45.32	45.32	45.09	45.22	33,090	-0.13(-0.28%)
Apr 09, 2021	45.27	45.56	45.11	45.35	7,886	-0.29(-0.63%)
Apr 08, 2021	45.41	45.64	45.30	45.64	33,707	+0.66(+1.47%)
Apr 07, 2021	45.33	45.61	44.91	44.98	58,647	-0.56(-1.24%)
Apr 06, 2021	45.16	45.57	45.03	45.54	24,105	+0.63(+1.40%)
Apr 05, 2021	44.73	44.92	44.29	44.92	52,831	-0.43(-0.94%)
Apr 01, 2021	44.73	45.37	44.54	45.34	62,778	+1.33(+3.02%)
Mar 31, 2021	44.45	44.64	43.77	44.01	37,749	-0.36(-0.80%)
Mar 30, 2021	43.80	44.43	43.64	44.37	44,715	+0.45(+1.03%)
Mar 29, 2021	44.84	44.84	43.57	43.92	22,156	-0.79(-1.77%)
Mar 26, 2021	44.53	45.00	44.48	44.71	17,225	-0.33(-0.74%)
Mar 25, 2021	45.84	45.86	45.00	45.04	13,609	-0.64(-1.39%)
Mar 24, 2021	44.98	45.71	44.43	45.68	66,162	+0.45(+1.00%)
Mar 23, 2021	44.64	45.26	44.48	45.23	25,976	+0.85(+1.91%)
Mar 22, 2021	44.06	44.44	43.88	44.38	19,878	+1.04(+2.41%)
Mar 19, 2021	43.00	43.37	42.90	43.33	46,175	+0.38(+0.89%)
Mar 18, 2021	42.53	43.23	42.52	42.95	29,417	-0.91(-2.07%)
Mar 17, 2021	43.70	43.86	43.16	43.86	47,978	-0.61(-1.37%)
Mar 16, 2021	44.92	44.99	44.11	44.47	44,731	-0.32(-0.71%)
Mar 15, 2021	44.58	44.96	44.56	44.78	63,976	+0.46(+1.04%)
Mar 12, 2021	44.56	44.56	44.06	44.32	62,363	-2.00(-4.33%)
Mar 11, 2021	46.39	46.52	46.04	46.33	23,435	-0.58(-1.23%)
Mar 10, 2021	46.84	46.92	46.51	46.90	12,520	+0.14(+0.30%)
Mar 09, 2021	46.49	46.82	46.27	46.76	56,965	+1.26(+2.76%)
Mar 08, 2021	46.16	46.16	45.48	45.50	42,836	-0.79(-1.70%)
Mar 05, 2021	45.77	46.40	45.69	46.29	59,146	+0.20(+0.42%)
Mar 04, 2021	46.73	46.84	45.62	46.09	57,288	-0.58(-1.24%)
Mar 03, 2021	46.65	47.00	46.25	46.67	54,612	-1.05(-2.20%)
Mar 02, 2021	47.36	47.73	47.22	47.72	17,315	+0.01(+0.02%)

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.