Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.49	46.49	45.78	46.42	66,536	+0.14(+0.30%)
May 27, 2021	46.13	46.46	46.03	46.28	87,078	+0.62(+1.36%)
May 26, 2021	45.24	45.80	45.01	45.66	152,042	+0.70(+1.57%)
May 25, 2021	45.85	46.89	44.95	44.96	148,748	-1.23(-2.66%)
May 24, 2021	46.51	46.55	45.97	46.19	107,159	-0.30(-0.65%)
May 21, 2021	46.04	46.70	45.83	46.49	98,131	+0.80(+1.75%)
May 20, 2021	45.32	45.85	44.68	45.69	114,809	+0.17(+0.37%)
May 19, 2021	45.43	45.66	44.44	45.52	92,638	-0.28(-0.62%)
May 18, 2021	46.57	46.70	45.79	45.80	92,678	-0.93(-1.99%)
May 17, 2021	47.04	47.04	44.88	46.73	91,842	-0.34(-0.72%)
May 14, 2021	46.53	47.11	46.27	47.07	93,537	+0.35(+0.74%)
May 13, 2021	45.29	46.95	44.86	46.72	142,947	+1.63(+3.60%)
May 12, 2021	46.54	46.97	44.94	45.10	124,906	-1.16(-2.50%)
May 11, 2021	46.28	46.66	45.75	46.25	127,953	-0.43(-0.93%)
May 10, 2021	47.45	48.18	46.62	46.69	177,125	-0.73(-1.55%)
May 07, 2021	47.28	47.56	46.93	47.42	110,512	-0.23(-0.47%)
May 06, 2021	46.86	47.68	46.17	47.65	161,167	+0.87(+1.87%)
May 05, 2021	46.97	47.17	46.09	46.77	185,687	+0.05(+0.10%)
May 04, 2021	46.25	47.41	46.23	46.72	351,519	-0.01(-0.02%)
May 03, 2021	46.48	46.91	46.30	46.73	286,038	+0.57(+1.24%)
Apr 30, 2021	45.71	46.32	45.31	46.16	422,748	+0.03(+0.06%)
Apr 29, 2021	46.12	46.91	45.58	46.13	401,112	+0.64(+1.40%)
Apr 28, 2021	45.33	45.58	44.10	45.49	484,988	+0.85(+1.92%)
Apr 27, 2021	44.63	44.69	42.52	44.64	890,746	-2.48(-5.26%)
Apr 26, 2021	46.83	48.01	46.73	47.12	139,571	-0.41(-0.87%)
Apr 23, 2021	46.51	47.70	45.92	47.53	280,767	+1.63(+3.56%)
Apr 22, 2021	46.72	46.72	45.66	45.90	69,913	-0.60(-1.29%)
Apr 21, 2021	45.49	46.55	45.49	46.50	119,333	+0.77(+1.68%)
Apr 20, 2021	46.77	46.84	45.06	45.73	229,776	-1.27(-2.70%)
Apr 19, 2021	47.00	47.45	46.57	47.00	174,348	-0.19(-0.40%)
Apr 16, 2021	47.01	47.28	46.53	47.19	116,330	+0.44(+0.94%)
Apr 15, 2021	46.88	46.88	45.91	46.74	92,361	+0.22(+0.46%)
Apr 14, 2021	45.95	47.03	45.95	46.53	92,058	+0.73(+1.60%)
Apr 13, 2021	47.10	47.10	45.79	45.79	94,758	-1.49(-3.16%)
Apr 12, 2021	47.37	47.48	46.89	47.29	140,000	+0.23(+0.48%)
Apr 09, 2021	47.14	47.34	46.61	47.06	113,988	+0.31(+0.66%)
Apr 08, 2021	46.42	46.80	45.75	46.75	96,379	+0.10(+0.22%)
Apr 07, 2021	47.21	47.36	46.33	46.65	132,904	-0.31(-0.66%)
Apr 06, 2021	47.19	47.39	46.27	46.96	124,060	-0.13(-0.28%)
Apr 05, 2021	46.98	47.33	46.22	47.09	99,807	+0.51(+1.09%)
Apr 01, 2021	46.08	46.88	45.93	46.58	96,214	+0.13(+0.28%)
Mar 31, 2021	47.08	47.36	46.03	46.45	186,290	-0.53(-1.12%)
Mar 30, 2021	46.59	47.24	46.22	46.98	163,727	+0.90(+1.96%)
Mar 29, 2021	46.36	46.98	45.34	46.08	114,891	-1.03(-2.19%)
Mar 26, 2021	46.72	47.23	45.04	47.11	151,133	+1.17(+2.56%)
Mar 25, 2021	44.44	46.10	44.00	45.94	141,929	+1.35(+3.03%)
Mar 24, 2021	45.01	46.74	44.46	44.58	122,038	+0.14(+0.32%)
Mar 23, 2021	44.86	45.43	44.39	44.44	155,374	-1.16(-2.53%)
Mar 22, 2021	46.15	46.15	45.14	45.60	127,845	-0.80(-1.72%)
Mar 19, 2021	45.85	46.61	44.88	46.40	352,928	+0.22(+0.47%)
Mar 18, 2021	46.63	47.61	45.80	46.18	140,991	-0.08(-0.18%)
Mar 17, 2021	46.28	46.59	45.50	46.26	139,637	+0.30(+0.65%)
Mar 16, 2021	46.19	46.26	44.78	45.96	105,638	-0.63(-1.35%)
Mar 15, 2021	48.82	48.86	45.95	46.59	165,587	-1.88(-3.88%)
Mar 12, 2021	46.98	48.57	46.59	48.47	327,597	+1.82(+3.91%)
Mar 11, 2021	46.54	46.67	45.87	46.65	176,001	+0.26(+0.57%)
Mar 10, 2021	44.53	46.47	44.23	46.39	285,459	+1.86(+4.18%)
Mar 09, 2021	44.70	45.57	43.91	44.52	161,161	-1.10(-2.42%)
Mar 08, 2021	43.68	45.87	43.43	45.63	247,039	+2.46(+5.70%)
Mar 05, 2021	42.52	43.38	41.70	43.17	288,942	+1.38(+3.29%)
Mar 04, 2021	42.95	43.70	41.39	41.79	163,358	-0.91(-2.13%)
Mar 03, 2021	42.00	43.65	41.88	42.70	187,167	+0.94(+2.24%)
Mar 02, 2021	41.52	42.20	41.16	41.76	250,542	-0.10(-0.25%)

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.