Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	45.53	45.53	45.21	45.27	11,503	-0.20(-0.44%)
May 28, 2021	45.75	45.75	45.40	45.47	15,477	-0.07(-0.15%)
May 27, 2021	45.31	45.61	45.20	45.54	28,040	+0.50(+1.11%)
May 26, 2021	44.37	45.09	44.37	45.04	21,502	+0.77(+1.74%)
May 25, 2021	44.82	45.06	44.23	44.27	14,186	-0.07(-0.16%)
May 21, 2021		44.34	44.34	44.34	0	+0.06(+0.14%)
May 20, 2021	44.02	44.32	43.70	44.28	24,395	+0.33(+0.75%)
May 19, 2021	43.57	43.99	43.20	43.95	45,188	-0.34(-0.77%)
May 18, 2021	44.65	44.98	44.29	44.29	38,867	-0.32(-0.72%)
May 17, 2021	44.33	44.62	44.06	44.61	21,395	+0.05(+0.11%)
May 14, 2021	43.94	44.61	43.88	44.56	40,884	+1.09(+2.51%)
May 13, 2021	43.04	43.84	42.72	43.47	68,789	+0.70(+1.64%)
May 12, 2021	43.81	44.10	42.71	42.77	269,613	-1.42(-3.21%)
May 11, 2021	43.35	44.40	43.29	44.19	118,306	-0.11(-0.25%)
May 10, 2021	45.38	45.43	44.30	44.30	35,875	-1.14(-2.51%)
May 07, 2021	44.90	45.50	44.84	45.44	26,003	+0.53(+1.18%)
May 06, 2021	44.90	44.91	44.10	44.91	75,008	+0.09(+0.20%)
May 05, 2021	45.19	45.25	44.66	44.82	63,515	-0.18(-0.40%)
May 04, 2021	45.30	45.30	44.58	45.00	120,334	-0.56(-1.23%)
May 03, 2021	45.82	45.84	45.39	45.56	37,992	+0.21(+0.46%)
Apr 30, 2021	45.51	45.90	45.20	45.35	102,566	-0.57(-1.24%)
Apr 29, 2021	46.50	46.50	45.58	45.92	58,683	-0.15(-0.33%)
Apr 28, 2021	45.98	46.23	45.80	46.07	80,354	+0.03(+0.07%)
Apr 27, 2021	46.13	46.24	45.89	46.04	70,125	+0.06(+0.13%)
Apr 26, 2021	45.75	46.09	45.75	45.98	42,977	+0.46(+1.01%)
Apr 23, 2021	44.92	45.70	44.85	45.52	50,149	+0.85(+1.90%)
Apr 22, 2021	45.04	45.40	44.55	44.67	80,964	-0.20(-0.45%)
Apr 21, 2021	43.75	44.87	43.51	44.87	70,129	+1.08(+2.47%)
Apr 20, 2021	44.57	44.65	43.43	43.79	89,363	-0.90(-2.01%)
Apr 19, 2021	45.12	45.20	44.38	44.69	123,495	-0.58(-1.28%)
Apr 16, 2021	45.47	45.51	45.00	45.27	43,639	+0.05(+0.11%)
Apr 15, 2021	45.39	45.39	44.84	45.22	57,573	+0.16(+0.36%)
Apr 14, 2021	44.76	45.55	44.76	45.06	71,597	+0.44(+0.99%)
Apr 13, 2021	44.67	44.84	44.17	44.62	74,295	-0.10(-0.22%)
Apr 12, 2021	44.92	44.95	44.51	44.72	20,388	-0.17(-0.38%)
Apr 09, 2021	44.85	44.99	44.62	44.89	36,975	-0.02(-0.04%)
Apr 08, 2021	44.74	44.91	44.28	44.91	39,325	+0.39(+0.88%)
Apr 07, 2021	45.24	45.25	44.39	44.52	44,213	-0.70(-1.55%)
Apr 06, 2021	45.39	45.72	45.20	45.22	57,533	-0.14(-0.31%)
Apr 05, 2021	45.68	45.68	45.10	45.36	74,398	+0.23(+0.51%)
Apr 01, 2021		45.13	45.13	45.13	0	+0.55(+1.23%)
Mar 31, 2021	44.23	44.85	44.23	44.58	42,726	+0.61(+1.39%)
Mar 30, 2021	43.23	44.11	43.15	43.97	55,038	+0.76(+1.76%)
Mar 29, 2021	44.19	44.53	43.21	43.21	60,746	-1.29(-2.90%)
Mar 26, 2021	44.18	44.50	43.64	44.50	46,462	+0.79(+1.81%)
Mar 25, 2021	42.23	43.83	41.98	43.71	175,254	+0.96(+2.25%)
Mar 24, 2021	44.26	44.55	42.75	42.75	60,839	-1.01(-2.31%)
Mar 23, 2021	44.96	45.03	43.56	43.76	66,343	-1.60(-3.53%)
Mar 22, 2021	45.85	45.86	45.14	45.36	42,157	-0.36(-0.79%)
Mar 19, 2021	45.24	46.02	44.92	45.72	36,807	+0.37(+0.82%)
Mar 18, 2021	46.46	46.84	45.24	45.35	79,039	-1.39(-2.97%)
Mar 17, 2021	46.11	46.79	45.81	46.74	96,067	+0.32(+0.69%)
Mar 16, 2021	47.07	47.07	46.16	46.42	41,522	-0.76(-1.61%)
Mar 15, 2021	46.98	47.18	46.69	47.18	45,381	+0.12(+0.25%)
Mar 12, 2021	46.74	47.10	46.65	47.06	36,579	+0.32(+0.68%)
Mar 11, 2021	46.25	46.75	46.10	46.74	69,612	+0.97(+2.12%)
Mar 10, 2021	45.44	46.12	45.44	45.77	168,128	+0.78(+1.73%)
Mar 09, 2021	44.83	45.30	44.55	44.99	81,830	+0.92(+2.09%)
Mar 08, 2021	44.20	44.76	43.86	44.07	213,062	+0.21(+0.48%)
Mar 05, 2021	43.70	43.89	41.80	43.86	241,596	+0.93(+2.17%)
Mar 04, 2021	44.03	44.39	42.21	42.93	258,024	-1.28(-2.90%)
Mar 03, 2021	44.81	45.07	44.21	44.21	117,007	-0.46(-1.03%)
Mar 02, 2021	45.50	45.50	44.67	44.67	95,655	-0.82(-1.80%)

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.