Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.39	45.49	44.44	45.37	73,421	+0.18(+0.40%)
May 27, 2021	45.33	45.64	45.09	45.18	209,665	+0.36(+0.79%)
May 26, 2021	44.46	45.27	43.54	44.83	119,523	+0.70(+1.59%)
May 25, 2021	45.64	45.96	44.11	44.13	187,582	-1.40(-3.06%)
May 24, 2021	45.64	45.78	44.96	45.52	149,406	+0.12(+0.26%)
May 21, 2021	45.20	45.79	45.01	45.40	113,480	+0.66(+1.47%)
May 20, 2021	44.88	45.16	44.20	44.75	121,333	-0.14(-0.30%)
May 19, 2021	44.55	45.06	43.93	44.88	122,002	-0.37(-0.83%)
May 18, 2021	45.93	46.12	44.92	45.26	132,914	-0.62(-1.35%)
May 17, 2021	45.21	45.92	44.94	45.88	136,695	+0.38(+0.84%)
May 14, 2021	45.21	45.62	44.85	45.49	93,236	+0.65(+1.44%)
May 13, 2021	43.43	44.99	43.43	44.85	154,704	+1.43(+3.30%)
May 12, 2021	44.54	44.94	43.15	43.41	130,976	-0.86(-1.95%)
May 11, 2021	44.97	45.30	44.10	44.27	106,901	-0.66(-1.47%)
May 10, 2021	45.94	46.72	44.84	44.94	175,575	-0.81(-1.77%)
May 07, 2021	45.01	45.92	45.01	45.74	106,307	-0.39(-0.85%)
May 06, 2021	46.07	46.31	44.22	46.14	125,607	-0.03(-0.06%)
May 05, 2021	46.52	46.71	45.42	46.16	130,175	-0.29(-0.63%)
May 04, 2021	46.25	46.60	45.82	46.45	183,533	+0.07(+0.16%)
May 03, 2021	46.19	46.53	45.77	46.38	186,431	+0.74(+1.63%)
Apr 30, 2021	45.57	46.28	45.12	45.64	150,140	-0.44(-0.95%)
Apr 29, 2021	46.10	46.66	45.61	46.07	106,090	+0.22(+0.47%)
Apr 28, 2021	46.02	46.08	45.59	45.85	88,552	+0.08(+0.18%)
Apr 27, 2021	45.95	46.28	44.97	45.77	124,981	+0.02(+0.04%)
Apr 26, 2021	46.19	46.76	45.60	45.75	128,126	-0.28(-0.61%)
Apr 23, 2021	44.90	46.39	44.29	46.04	139,786	+1.74(+3.94%)
Apr 22, 2021	44.86	45.10	44.24	44.29	82,149	-0.60(-1.33%)
Apr 21, 2021	43.73	45.05	43.73	44.89	133,937	+1.04(+2.38%)
Apr 20, 2021	45.20	45.47	43.68	43.85	81,267	-1.55(-3.42%)
Apr 19, 2021	45.48	45.98	44.96	45.40	84,215	-0.30(-0.66%)
Apr 16, 2021	45.78	46.19	44.83	45.70	132,626	+0.43(+0.94%)
Apr 15, 2021	45.52	46.22	44.50	45.27	67,799	-0.29(-0.64%)
Apr 14, 2021	44.61	46.17	44.61	45.56	100,732	+0.74(+1.64%)
Apr 13, 2021	45.77	45.77	44.66	44.83	112,531	-1.24(-2.70%)
Apr 12, 2021	45.64	46.14	44.47	46.07	87,481	+0.44(+0.95%)
Apr 09, 2021	45.24	45.69	44.97	45.64	126,898	+0.54(+1.21%)
Apr 08, 2021	44.71	45.35	44.16	45.09	204,537	-0.04(-0.08%)
Apr 07, 2021	45.88	46.23	44.91	45.13	159,441	-0.80(-1.74%)
Apr 06, 2021	45.66	46.19	45.55	45.93	274,656	+0.20(+0.44%)
Apr 05, 2021	46.17	46.63	44.56	45.73	120,966	+0.04(+0.08%)
Apr 01, 2021	45.53	45.96	44.05	45.69	205,989	+0.06(+0.14%)
Mar 31, 2021	45.66	46.54	45.36	45.63	222,713	-0.42(-0.91%)
Mar 30, 2021	45.57	46.35	45.48	46.04	242,024	+0.88(+1.95%)
Mar 29, 2021	46.27	46.30	44.86	45.16	152,208	-1.15(-2.49%)
Mar 26, 2021	45.74	46.41	45.36	46.32	114,891	+1.09(+2.41%)
Mar 25, 2021	44.56	45.51	43.85	45.23	143,855	+0.79(+1.78%)
Mar 24, 2021	45.14	46.60	44.40	44.44	300,739	+0.12(+0.27%)
Mar 23, 2021	45.07	46.01	44.02	44.32	389,711	-1.44(-3.15%)
Mar 22, 2021	46.64	46.64	45.39	45.76	236,888	-1.34(-2.85%)
Mar 19, 2021	46.86	47.67	45.66	47.11	962,422	+0.03(+0.06%)
Mar 18, 2021	47.41	49.05	46.93	47.08	356,945	+0.03(+0.06%)
Mar 17, 2021	47.65	48.38	46.86	47.05	441,621	-0.39(-0.82%)
Mar 16, 2021	46.99	47.52	46.22	47.44	251,072	+0.18(+0.38%)
Mar 15, 2021	48.40	48.48	46.67	47.26	195,437	-0.78(-1.63%)
Mar 12, 2021	47.53	48.79	47.44	48.04	208,412	+0.80(+1.69%)
Mar 11, 2021	47.05	47.66	46.72	47.24	219,875	+0.15(+0.33%)
Mar 10, 2021	46.57	47.36	45.44	47.09	378,545	+0.96(+2.09%)
Mar 09, 2021	46.87	46.93	45.51	46.13	291,280	-0.79(-1.68%)
Mar 08, 2021	46.21	47.21	45.88	46.92	429,236	+0.87(+1.89%)
Mar 05, 2021	44.87	46.24	44.55	46.04	495,806	+1.67(+3.76%)
Mar 04, 2021	45.03	45.59	43.87	44.37	279,395	-0.63(-1.39%)
Mar 03, 2021	44.41	46.19	42.70	45.00	496,565	+0.78(+1.76%)
Mar 02, 2021	44.26	44.46	43.53	44.22	225,701	-0.06(-0.13%)

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.