Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.39	46.52	46.36	46.39	166,620	+0.09(+0.19%)
May 27, 2021	46.25	46.39	46.23	46.30	409,524	+0.16(+0.34%)
May 26, 2021	46.04	46.15	46.00	46.14	223,876	+0.28(+0.60%)
May 25, 2021	46.10	46.13	45.87	45.87	774,460	+0.22(+0.47%)
May 24, 2021	45.55	45.76	45.55	45.65	250,402	+0.16(+0.36%)
May 21, 2021	45.63	45.63	45.35	45.48	313,104	-0.22(-0.47%)
May 20, 2021	45.48	45.73	45.43	45.70	499,140	+0.68(+1.52%)
May 19, 2021	44.80	45.17	44.52	45.02	8,708,094	-0.53(-1.16%)
May 18, 2021	45.79	45.79	45.50	45.55	264,066	+0.05(+0.11%)
May 17, 2021	45.21	45.49	45.16	45.49	504,481	-0.06(-0.13%)
May 14, 2021	45.33	45.59	45.31	45.55	338,572	+0.48(+1.06%)
May 13, 2021	44.77	45.19	44.77	45.08	235,796	+0.14(+0.31%)
May 12, 2021	45.45	45.63	44.88	44.94	571,811	-0.76(-1.67%)
May 11, 2021	45.54	45.81	45.39	45.70	393,203	-0.62(-1.33%)
May 10, 2021	46.67	46.71	46.27	46.32	258,402	+0.06(+0.13%)
May 07, 2021	45.91	46.30	45.85	46.26	229,250	+0.48(+1.04%)
May 06, 2021	45.52	45.78	45.40	45.78	172,405	+0.29(+0.63%)
May 05, 2021	45.45	45.62	45.32	45.49	230,751	+0.41(+0.90%)
May 04, 2021	45.19	45.22	44.77	45.09	237,390	-0.23(-0.50%)
May 03, 2021	45.07	45.37	45.07	45.31	340,748	+0.23(+0.50%)
Apr 30, 2021	45.39	45.43	44.99	45.09	304,487	-0.81(-1.77%)
Apr 29, 2021	46.03	46.07	45.66	45.90	298,217	-0.02(-0.04%)
Apr 28, 2021	45.63	45.97	45.63	45.92	133,141	+0.29(+0.63%)
Apr 27, 2021	45.51	45.63	45.48	45.63	200,656	-0.20(-0.43%)
Apr 26, 2021	45.72	45.83	45.65	45.83	270,051	+0.25(+0.55%)
Apr 23, 2021	45.34	45.64	45.29	45.58	212,841	+0.57(+1.27%)
Apr 22, 2021	45.30	45.32	44.90	45.01	319,303	-0.20(-0.44%)
Apr 21, 2021	44.70	45.22	44.70	45.21	184,334	+0.49(+1.10%)
Apr 20, 2021	45.14	45.14	44.62	44.71	304,874	-0.62(-1.38%)
Apr 19, 2021	45.48	45.48	45.21	45.34	282,749	-0.15(-0.32%)
Apr 16, 2021	45.37	45.48	45.29	45.48	178,329	+0.06(+0.13%)
Apr 15, 2021	45.32	45.42	45.29	45.42	255,869	+0.61(+1.35%)
Apr 14, 2021	44.76	45.00	44.69	44.82	462,081	+0.31(+0.70%)
Apr 13, 2021	44.34	44.51	44.29	44.51	181,628	+0.31(+0.71%)
Apr 12, 2021	44.23	44.23	44.10	44.19	158,532	-0.35(-0.78%)
Apr 09, 2021	44.34	44.54	44.31	44.54	204,646	+0.04(+0.10%)
Apr 08, 2021	44.49	44.54	44.38	44.50	107,408	+0.57(+1.30%)
Apr 07, 2021	43.93	44.03	43.82	43.93	405,158	-0.15(-0.33%)
Apr 06, 2021	44.04	44.23	44.00	44.07	280,322	-0.40(-0.90%)
Apr 05, 2021	44.16	44.47	44.06	44.47	327,788	+0.50(+1.14%)
Apr 01, 2021	43.71	44.01	43.67	43.97	423,373	+0.45(+1.04%)
Mar 31, 2021	43.49	43.62	43.42	43.52	284,674	-0.15(-0.34%)
Mar 30, 2021	43.47	43.67	43.41	43.67	206,727	-0.06(-0.14%)
Mar 29, 2021	43.69	43.83	43.52	43.73	242,912	-0.18(-0.41%)
Mar 26, 2021	43.42	43.92	43.41	43.91	237,657	+0.69(+1.60%)
Mar 25, 2021	42.98	43.27	42.85	43.21	483,676	+0.38(+0.89%)
Mar 24, 2021	43.05	43.21	42.81	42.83	454,846	-0.22(-0.50%)
Mar 23, 2021	43.34	43.51	42.96	43.05	197,122	-0.64(-1.47%)
Mar 22, 2021	43.70	43.75	43.61	43.69	290,218	+0.17(+0.40%)
Mar 19, 2021	43.47	43.57	43.25	43.52	353,888	-0.11(-0.26%)
Mar 18, 2021	43.77	44.04	43.61	43.63	319,718	-0.53(-1.20%)
Mar 17, 2021	43.75	44.21	43.71	44.16	267,923	+0.18(+0.41%)
Mar 16, 2021	43.97	44.04	43.87	43.98	254,412	-0.10(-0.24%)
Mar 15, 2021	43.84	44.09	43.67	44.08	271,853	+0.24(+0.55%)
Mar 12, 2021	43.52	43.84	43.41	43.84	265,705	-0.21(-0.47%)
Mar 11, 2021	43.86	44.09	43.81	44.05	430,398	+0.30(+0.69%)
Mar 10, 2021	43.69	43.78	43.53	43.74	406,749	-0.06(-0.14%)
Mar 09, 2021	43.86	43.98	43.70	43.80	420,858	+0.42(+0.96%)
Mar 08, 2021	43.47	43.68	43.32	43.39	481,689	-0.43(-0.99%)
Mar 05, 2021	43.70	43.83	43.10	43.82	466,080	+0.29(+0.66%)
Mar 04, 2021	44.02	44.19	43.29	43.54	624,505	-0.16(-0.36%)
Mar 03, 2021	43.90	44.06	43.69	43.69	529,701	-0.10(-0.22%)
Mar 02, 2021	43.76	43.91	43.56	43.79	311,635	-0.29(-0.67%)

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.