Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.10	46.24	45.86	46.11	17,005	+0.45(+0.99%)
May 27, 2021	46.01	46.10	45.59	45.66	71,386	-0.67(-1.45%)
May 26, 2021	46.52	46.67	46.19	46.33	53,385	-0.01(-0.02%)
May 25, 2021	46.22	46.34	46.13	46.34	22,936	+0.49(+1.06%)
May 24, 2021	45.67	45.94	45.67	45.85	9,752	+0.35(+0.78%)
May 21, 2021	45.72	45.88	45.43	45.50	41,859	-0.35(-0.76%)
May 20, 2021	45.56	45.88	45.48	45.85	16,992	+0.84(+1.88%)
May 19, 2021	44.84	45.37	44.65	45.01	27,734	-0.42(-0.94%)
May 18, 2021	45.33	47.04	44.98	45.43	42,107	-0.17(-0.37%)
May 17, 2021	45.64	45.70	45.29	45.60	78,008	+0.20(+0.44%)
May 14, 2021	44.95	45.40	44.78	45.40	121,470	+0.63(+1.42%)
May 13, 2021	44.49	44.94	44.29	44.77	13,563	+0.51(+1.14%)
May 12, 2021	44.29	44.58	43.92	44.26	42,201	-0.83(-1.84%)
May 11, 2021	44.90	45.16	44.74	45.09	50,194	-0.63(-1.38%)
May 10, 2021	46.38	46.38	45.63	45.72	48,952	-1.05(-2.25%)
May 07, 2021	46.32	46.77	46.29	46.77	10,886	-0.21(-0.45%)
May 06, 2021	46.73	46.98	46.51	46.98	62,024	+0.55(+1.18%)
May 05, 2021	45.70	46.44	45.52	46.43	132,468	+2.08(+4.69%)
May 04, 2021	44.95	44.95	44.12	44.35	22,130	-1.33(-2.91%)
May 03, 2021	45.25	45.70	45.25	45.68	13,781	+0.83(+1.85%)
Apr 30, 2021	45.24	45.36	44.85	44.85	17,400	-0.83(-1.82%)
Apr 29, 2021	45.59	45.68	45.33	45.68	11,006	-0.29(-0.63%)
Apr 28, 2021	46.08	46.08	45.53	45.97	51,257	-0.17(-0.36%)
Apr 27, 2021	46.10	46.29	45.76	46.13	8,976	+0.02(+0.05%)
Apr 26, 2021	46.32	46.32	45.96	46.11	15,457	-0.08(-0.17%)
Apr 23, 2021	45.99	46.19	45.73	46.19	10,900	+0.57(+1.25%)
Apr 22, 2021	46.17	46.17	45.28	45.62	21,590	-0.00(-0.00%)
Apr 21, 2021	45.36	45.86	45.28	45.62	23,566	+0.21(+0.46%)
Apr 20, 2021	45.26	45.72	45.21	45.41	13,091	+0.28(+0.62%)
Apr 19, 2021	45.15	45.27	44.97	45.13	10,833	+0.11(+0.23%)
Apr 16, 2021	44.91	45.16	44.83	45.02	22,800	+0.30(+0.67%)
Apr 15, 2021	44.84	44.86	44.50	44.73	61,431	-0.05(-0.12%)
Apr 14, 2021	44.64	44.81	44.36	44.78	21,501	-0.17(-0.38%)
Apr 13, 2021	45.10	45.10	44.67	44.95	12,788	+0.70(+1.58%)
Apr 12, 2021	44.47	44.54	44.20	44.25	25,339	-0.38(-0.86%)
Apr 09, 2021	44.09	44.74	44.09	44.63	11,400	+0.86(+1.96%)
Apr 08, 2021	43.59	43.88	43.52	43.77	43,375	+0.64(+1.50%)
Apr 07, 2021	43.65	43.65	42.98	43.13	16,865	-0.27(-0.63%)
Apr 06, 2021	43.35	43.53	43.29	43.41	12,725	-0.20(-0.47%)
Apr 05, 2021	44.30	44.30	42.66	43.61	17,565	+0.76(+1.77%)
Apr 01, 2021	42.53	42.85	42.40	42.85	18,200	+0.27(+0.62%)
Mar 31, 2021	42.95	42.95	42.42	42.58	26,727	-0.93(-2.13%)
Mar 30, 2021	43.31	43.67	43.20	43.51	23,015	-0.16(-0.37%)
Mar 29, 2021	43.51	43.94	43.47	43.67	25,191	+0.32(+0.74%)
Mar 26, 2021	42.85	43.44	42.85	43.35	26,200	-0.04(-0.09%)
Mar 25, 2021	43.06	43.39	42.93	43.39	21,867	+0.25(+0.58%)
Mar 24, 2021	43.40	43.40	42.91	43.14	33,963	-0.18(-0.42%)
Mar 23, 2021	43.84	43.84	43.10	43.32	19,828	+0.48(+1.12%)
Mar 22, 2021	42.88	43.10	42.76	42.84	9,852	+0.27(+0.63%)
Mar 19, 2021	42.52	42.82	42.26	42.57	33,100	+0.12(+0.28%)
Mar 18, 2021	42.53	42.62	42.12	42.45	52,036	+0.00(+0.00%)
Mar 17, 2021	42.48	42.70	41.96	42.45	51,493	+0.10(+0.24%)
Mar 16, 2021	42.32	42.46	42.12	42.35	27,638	+0.01(+0.03%)
Mar 15, 2021	42.41	42.66	42.21	42.34	25,691	-0.22(-0.52%)
Mar 12, 2021	42.47	42.57	42.23	42.56	37,400	-1.03(-2.36%)
Mar 11, 2021	43.82	43.82	43.29	43.59	18,103	+0.49(+1.14%)
Mar 10, 2021	43.01	43.36	43.01	43.10	39,261	+0.20(+0.47%)
Mar 09, 2021	42.84	42.98	42.57	42.90	33,577	+0.65(+1.54%)
Mar 08, 2021	41.95	42.44	41.95	42.25	42,192	+0.46(+1.10%)
Mar 05, 2021	41.34	41.93	41.26	41.79	26,300	+0.19(+0.44%)
Mar 04, 2021	41.77	42.33	41.42	41.60	23,845	-0.39(-0.92%)
Mar 03, 2021	41.89	42.29	41.75	41.99	42,648	-0.52(-1.22%)
Mar 02, 2021	42.17	42.60	42.15	42.51	26,570	+0.31(+0.73%)

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.