Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.67	46.67	46.59	46.64	22,611	+0.05(+0.11%)
May 27, 2021	46.82	46.82	46.59	46.59	28,582	-0.08(-0.18%)
May 26, 2021	46.65	46.69	46.54	46.67	123,841	-0.04(-0.08%)
May 25, 2021	46.59	46.76	46.58	46.71	30,724	+0.09(+0.20%)
May 24, 2021	46.62	46.62	46.39	46.61	73,758	+0.00(+0.00%)
May 21, 2021	46.57	46.64	46.52	46.61	278,587	-0.01(-0.03%)
May 20, 2021	46.60	46.66	46.57	46.63	14,500	+0.07(+0.15%)
May 19, 2021	46.64	46.69	46.53	46.56	63,346	-0.10(-0.20%)
May 18, 2021	46.66	46.67	46.61	46.65	37,688	-0.01(-0.02%)
May 17, 2021	46.74	46.74	46.62	46.66	27,497	+0.01(+0.02%)
May 14, 2021	46.67	46.67	46.63	46.65	23,157	+0.00(+0.00%)
May 13, 2021	46.67	46.69	46.61	46.65	23,434	+0.15(+0.32%)
May 12, 2021	46.83	46.83	46.48	46.50	211,258	-0.10(-0.22%)
May 11, 2021	46.68	46.74	46.61	46.61	38,562	-0.18(-0.38%)
May 10, 2021	46.77	46.83	46.72	46.78	26,338	-0.04(-0.08%)
May 07, 2021	46.78	46.90	46.78	46.82	13,395	+0.00(+0.00%)
May 06, 2021	46.84	46.87	46.79	46.82	17,924	-0.02(-0.04%)
May 05, 2021	46.84	46.87	46.80	46.84	40,023	+0.06(+0.12%)
May 04, 2021	46.81	46.87	46.78	46.78	27,489	-0.05(-0.10%)
May 03, 2021	46.91	46.91	46.81	46.83	25,043	+0.02(+0.03%)
Apr 30, 2021	46.77	46.83	46.74	46.81	21,627	+0.08(+0.18%)
Apr 29, 2021	46.71	46.75	46.71	46.73	17,239	+0.06(+0.12%)
Apr 28, 2021	46.64	46.74	46.64	46.67	60,555	+0.01(+0.02%)
Apr 27, 2021	46.84	46.84	46.60	46.66	78,509	-0.09(-0.20%)
Apr 26, 2021	46.62	46.80	46.62	46.76	71,690	-0.04(-0.09%)
Apr 23, 2021	46.92	46.92	46.78	46.80	91,673	-0.05(-0.11%)
Apr 22, 2021	46.84	46.91	46.80	46.85	47,793	+0.03(+0.07%)
Apr 21, 2021	46.79	46.84	46.79	46.82	17,798	+0.01(+0.02%)
Apr 20, 2021	46.84	46.84	46.80	46.81	26,482	-0.00(-0.01%)
Apr 19, 2021	46.77	46.84	46.76	46.81	27,227	+0.01(+0.02%)
Apr 16, 2021	46.71	46.85	46.71	46.80	34,969	-0.04(-0.09%)
Apr 15, 2021	46.82	46.86	46.81	46.85	28,585	+0.05(+0.11%)
Apr 14, 2021	46.78	46.83	46.78	46.79	24,027	+0.01(+0.02%)
Apr 13, 2021	46.79	46.83	46.76	46.78	16,930	+0.04(+0.08%)
Apr 12, 2021	46.65	46.78	46.65	46.75	41,738	+0.00(+0.01%)
Apr 09, 2021	46.70	46.78	46.70	46.74	37,444	+0.01(+0.03%)
Apr 08, 2021	46.72	46.89	46.61	46.73	63,955	+0.01(+0.02%)
Apr 07, 2021	46.70	46.85	46.63	46.72	174,177	-0.11(-0.23%)
Apr 06, 2021	46.66	46.89	46.66	46.83	90,417	+0.04(+0.09%)
Apr 05, 2021	46.75	46.84	46.75	46.78	25,705	+0.05(+0.11%)
Apr 01, 2021	46.80	46.80	46.67	46.73	47,128	+0.07(+0.15%)
Mar 31, 2021	46.72	46.75	46.64	46.67	57,449	-0.00(-0.01%)
Mar 30, 2021	46.64	46.68	46.63	46.67	20,897	+0.03(+0.07%)
Mar 29, 2021	46.69	46.77	46.63	46.64	20,401	-0.04(-0.08%)
Mar 26, 2021	46.71	46.74	46.65	46.68	53,128	-0.14(-0.30%)
Mar 25, 2021	46.70	46.81	46.63	46.81	28,039	+0.07(+0.16%)
Mar 24, 2021	46.77	46.77	46.72	46.74	36,016	+0.05(+0.10%)
Mar 23, 2021	46.65	46.77	46.58	46.69	69,379	+0.04(+0.08%)
Mar 22, 2021	45.53	46.91	45.50	46.66	26,964	+0.04(+0.08%)
Mar 19, 2021	46.56	46.79	46.48	46.62	75,867	+0.02(+0.04%)
Mar 18, 2021	46.57	46.73	46.51	46.60	74,278	-0.12(-0.25%)
Mar 17, 2021	46.68	46.78	46.63	46.72	27,515	-0.02(-0.05%)
Mar 16, 2021	46.71	46.79	46.71	46.74	60,672	+0.02(+0.04%)
Mar 15, 2021	46.91	46.91	46.69	46.72	61,733	+0.02(+0.04%)
Mar 12, 2021	46.76	46.84	46.70	46.70	111,968	-0.06(-0.12%)
Mar 11, 2021	46.74	46.80	46.69	46.76	73,740	+0.05(+0.10%)
Mar 10, 2021	46.70	46.80	46.65	46.71	41,468	+0.02(+0.04%)
Mar 09, 2021	46.55	46.80	46.55	46.69	28,356	+0.03(+0.06%)
Mar 08, 2021	46.62	46.72	46.62	46.67	42,761	-0.05(-0.12%)
Mar 05, 2021	46.67	46.77	46.59	46.72	32,760	-0.06(-0.12%)
Mar 04, 2021	46.81	46.83	46.75	46.78	47,094	-0.04(-0.08%)
Mar 03, 2021	46.60	46.82	46.60	46.81	35,035	+0.02(+0.03%)
Mar 02, 2021	46.81	46.82	46.75	46.80	39,295	-0.03(-0.05%)

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.