Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.61	46.66	46.23	46.46	120,085	-0.05(-0.10%)
May 27, 2021	46.45	46.63	46.37	46.51	91,329	+0.46(+0.99%)
May 26, 2021	46.04	46.11	45.71	46.05	114,701	+0.11(+0.25%)
May 25, 2021	46.56	46.60	45.88	45.94	125,096	-0.47(-1.00%)
May 24, 2021	46.35	46.54	46.05	46.41	246,976	+0.37(+0.80%)
May 21, 2021	46.23	46.51	45.95	46.04	134,567	+0.12(+0.27%)
May 20, 2021	45.97	46.05	45.70	45.91	201,082	+0.03(+0.06%)
May 19, 2021	46.04	46.05	45.38	45.88	174,819	-0.74(-1.59%)
May 18, 2021	47.35	47.35	46.63	46.62	207,267	-0.58(-1.23%)
May 17, 2021	46.85	47.25	46.49	47.20	168,095	+0.46(+0.98%)
May 14, 2021	46.45	46.81	46.43	46.75	206,403	+0.51(+1.11%)
May 13, 2021	45.62	46.35	45.50	46.23	181,411	+0.73(+1.61%)
May 12, 2021	46.74	46.74	45.42	45.50	274,239	-1.32(-2.82%)
May 11, 2021	46.05	46.86	45.86	46.82	402,238	+0.20(+0.43%)
May 10, 2021	47.40	47.56	46.60	46.62	566,608	-0.17(-0.37%)
May 07, 2021	46.45	46.92	46.17	46.80	416,698	+0.41(+0.88%)
May 06, 2021	46.23	46.39	45.61	46.39	261,498	+0.39(+0.85%)
May 05, 2021	45.83	46.06	45.42	46.00	550,432	+0.55(+1.21%)
May 04, 2021	44.63	45.45	44.52	45.45	173,516	+0.63(+1.40%)
May 03, 2021	44.53	45.08	44.46	44.82	173,194	+0.73(+1.66%)
Apr 30, 2021	44.33	44.55	43.98	44.09	151,089	-0.45(-1.00%)
Apr 29, 2021	44.64	44.65	44.12	44.53	138,101	+0.19(+0.43%)
Apr 28, 2021	44.31	44.50	44.25	44.34	77,832	+0.09(+0.21%)
Apr 27, 2021	44.29	44.35	43.99	44.25	110,017	-0.11(-0.26%)
Apr 26, 2021	44.24	44.56	44.17	44.36	182,199	+0.31(+0.71%)
Apr 23, 2021	43.53	44.15	43.45	44.05	87,494	+0.78(+1.80%)
Apr 22, 2021	43.94	43.94	43.21	43.27	117,486	-0.71(-1.62%)
Apr 21, 2021	43.24	44.00	43.17	43.98	127,955	+0.81(+1.87%)
Apr 20, 2021	43.77	43.77	42.98	43.18	177,951	-0.53(-1.22%)
Apr 19, 2021	43.96	43.99	43.45	43.71	146,442	-0.19(-0.43%)
Apr 16, 2021	43.76	43.99	43.72	43.90	170,251	+0.51(+1.18%)
Apr 15, 2021	43.27	43.42	42.95	43.39	136,953	+0.47(+1.08%)
Apr 14, 2021	42.66	43.13	42.66	42.92	85,043	+0.36(+0.85%)
Apr 13, 2021	42.84	42.84	42.35	42.56	128,274	-0.18(-0.42%)
Apr 12, 2021	42.60	42.76	42.55	42.74	389,112	+0.17(+0.40%)
Apr 09, 2021	42.38	42.57	42.21	42.57	87,705	+0.32(+0.76%)
Apr 08, 2021	42.25	42.27	41.84	42.25	102,091	+0.03(+0.07%)
Apr 07, 2021	42.91	42.91	42.13	42.22	120,058	-0.74(-1.72%)
Apr 06, 2021	42.97	43.12	42.79	42.96	113,093	+0.05(+0.11%)
Apr 05, 2021	42.97	43.04	42.64	42.91	167,818	+0.52(+1.23%)
Apr 01, 2021	42.13	42.41	41.84	42.39	265,327	+0.36(+0.86%)
Mar 31, 2021	42.36	42.42	41.94	42.03	81,499	-0.12(-0.29%)
Mar 30, 2021	42.16	42.26	41.94	42.15	78,185	+0.03(+0.07%)
Mar 29, 2021	42.29	42.66	41.97	42.12	88,882	-0.20(-0.47%)
Mar 26, 2021	41.62	42.38	41.53	42.32	108,763	+1.07(+2.60%)
Mar 25, 2021	40.37	41.32	40.16	41.25	95,713	+0.67(+1.66%)
Mar 24, 2021	40.69	41.23	40.45	40.57	87,600	+0.25(+0.61%)
Mar 23, 2021	41.19	41.19	40.18	40.33	203,151	-1.04(-2.50%)
Mar 22, 2021	41.42	41.52	41.08	41.36	102,649	-0.06(-0.14%)
Mar 19, 2021	41.57	41.67	40.93	41.42	97,918	-0.22(-0.52%)
Mar 18, 2021	41.86	42.33	41.53	41.64	67,584	-0.26(-0.63%)
Mar 17, 2021	41.52	41.96	41.33	41.90	140,153	+0.46(+1.12%)
Mar 16, 2021	41.90	41.90	41.24	41.44	90,613	-0.44(-1.06%)
Mar 15, 2021	41.97	41.97	41.38	41.88	138,848	-0.02(-0.05%)
Mar 12, 2021	41.78	41.90	41.62	41.90	81,268	+0.19(+0.45%)
Mar 11, 2021	41.93	42.01	41.65	41.71	200,902	+0.26(+0.62%)
Mar 10, 2021	40.96	41.74	40.88	41.46	106,731	+0.75(+1.84%)
Mar 09, 2021	40.86	41.03	40.45	40.71	127,993	+0.21(+0.51%)
Mar 08, 2021	40.05	41.01	40.00	40.50	189,086	+0.61(+1.52%)
Mar 05, 2021	39.39	39.93	38.53	39.89	122,060	+0.97(+2.50%)
Mar 04, 2021	39.70	39.83	38.23	38.92	277,930	-0.83(-2.09%)
Mar 03, 2021	39.98	40.25	39.70	39.75	123,422	-0.27(-0.69%)
Mar 02, 2021	40.03	40.39	39.94	40.03	154,536	+0.16(+0.40%)

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.