Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.67	46.71	46.56	46.69	6,781	-0.08(-0.16%)
May 27, 2021	46.65	46.82	46.65	46.77	3,789	+0.30(+0.65%)
May 26, 2021	46.38	46.49	46.23	46.47	4,577	+0.36(+0.77%)
May 25, 2021	46.48	46.52	46.11	46.11	3,881	-0.38(-0.83%)
May 24, 2021	46.63	46.63	46.49	46.49	4,245	+0.03(+0.07%)
May 21, 2021	46.35	46.65	46.35	46.46	2,584	+0.30(+0.64%)
May 20, 2021	46.00	46.18	46.00	46.17	1,570	+0.20(+0.44%)
May 19, 2021	45.95	45.97	45.42	45.97	8,457	-0.40(-0.87%)
May 18, 2021	46.75	46.75	46.37	46.37	8,446	-0.44(-0.94%)
May 17, 2021	46.76	46.82	46.73	46.81	3,560	+0.07(+0.15%)
May 14, 2021	46.73	46.83	46.59	46.74	11,481	+0.50(+1.09%)
May 13, 2021	45.38	46.32	45.38	46.24	9,422	+0.81(+1.78%)
May 12, 2021	46.19	46.38	45.43	45.43	3,226	-1.04(-2.24%)
May 11, 2021	47.24	47.24	46.29	46.47	14,322	-0.90(-1.90%)
May 10, 2021	47.49	47.84	47.36	47.37	4,814	+0.10(+0.21%)
May 07, 2021	46.60	47.27	46.60	47.27	2,928	+0.55(+1.18%)
May 06, 2021	46.44	46.72	46.19	46.72	12,421	+0.38(+0.81%)
May 05, 2021	46.34	46.40	45.97	46.34	8,394	+0.17(+0.36%)
May 04, 2021	45.92	46.17	45.82	46.17	8,075	+0.25(+0.54%)
May 03, 2021	45.74	46.12	45.72	45.93	2,390	+0.53(+1.16%)
Apr 30, 2021	45.56	45.56	45.37	45.40	2,990	-0.23(-0.50%)
Apr 29, 2021	45.40	45.63	45.40	45.63	954	+0.36(+0.79%)
Apr 28, 2021	45.47	45.47	45.27	45.27	2,002	-0.06(-0.14%)
Apr 27, 2021	45.15	45.37	45.15	45.33	5,054	+0.13(+0.28%)
Apr 26, 2021	45.36	45.38	45.20	45.20	2,365	-0.03(-0.07%)
Apr 23, 2021	44.79	45.33	44.79	45.24	6,193	+0.42(+0.93%)
Apr 22, 2021	45.13	45.18	44.74	44.82	4,100	-0.31(-0.70%)
Apr 21, 2021	44.64	45.13	44.64	45.13	4,019	+0.47(+1.06%)
Apr 20, 2021	44.84	44.84	44.46	44.66	27,426	-0.29(-0.64%)
Apr 19, 2021	45.19	45.19	44.83	44.95	7,451	-0.15(-0.34%)
Apr 16, 2021	45.01	45.21	45.01	45.10	5,766	+0.32(+0.72%)
Apr 15, 2021	44.65	44.79	44.65	44.78	2,015	+0.33(+0.74%)
Apr 14, 2021	44.52	44.65	44.44	44.45	160,243	+0.18(+0.42%)
Apr 13, 2021	44.16	44.28	44.14	44.27	9,082	-0.23(-0.51%)
Apr 12, 2021	44.47	44.50	44.37	44.49	7,139	+0.17(+0.39%)
Apr 09, 2021	44.07	44.32	44.07	44.32	7,475	+0.39(+0.89%)
Apr 08, 2021	44.18	44.18	43.74	43.93	8,669	-0.05(-0.12%)
Apr 07, 2021	44.07	44.07	43.95	43.98	10,957	-0.10(-0.22%)
Apr 06, 2021	43.94	44.19	43.94	44.08	15,207	-0.04(-0.10%)
Apr 05, 2021	44.09	44.15	43.90	44.12	20,295	+0.57(+1.31%)
Apr 01, 2021	43.55	43.55	43.55	43.55	2,242	+0.05(+0.11%)
Mar 31, 2021	43.69	43.78	43.50	43.50	17,019	-0.23(-0.54%)
Mar 30, 2021	43.75	43.75	43.58	43.74	3,572	+0.17(+0.38%)
Mar 29, 2021	43.80	43.81	43.54	43.57	5,454	-0.23(-0.52%)
Mar 26, 2021	43.36	43.80	43.32	43.80	12,280	+0.72(+1.68%)
Mar 25, 2021	42.19	43.07	42.14	43.07	1,414	+0.76(+1.80%)
Mar 24, 2021	42.81	42.81	42.31	42.31	1,900	+0.06(+0.14%)
Mar 23, 2021	42.89	42.89	42.26	42.26	740	-0.74(-1.72%)
Mar 22, 2021	43.36	43.36	42.93	43.00	996	-0.21(-0.48%)
Mar 19, 2021	42.96	43.40	42.96	43.21	5,362	+0.08(+0.18%)
Mar 18, 2021	43.55	43.67	43.12	43.13	4,124	-0.03(-0.07%)
Mar 17, 2021	43.12	43.16	43.12	43.16	3,338	+0.32(+0.75%)
Mar 16, 2021	42.91	42.91	42.74	42.84	1,231	-0.38(-0.89%)
Mar 15, 2021	43.10	43.22	42.92	43.22	5,168	+0.29(+0.66%)
Mar 12, 2021	42.62	42.94	42.62	42.94	5,147	+0.45(+1.07%)
Mar 11, 2021	42.58	42.71	42.48	42.48	872	-0.01(-0.01%)
Mar 10, 2021	42.18	42.49	42.18	42.49	1,197	+0.66(+1.58%)
Mar 09, 2021	42.13	42.13	41.83	41.83	1,345	-0.10(-0.25%)
Mar 08, 2021	41.96	42.32	41.70	41.93	3,333	+0.69(+1.66%)
Mar 05, 2021	40.42	41.24	40.39	41.24	1,394	+1.14(+2.83%)
Mar 04, 2021	40.58	40.58	40.09	40.11	524	-0.50(-1.24%)
Mar 03, 2021	40.63	40.92	40.61	40.61	1,831	-0.04(-0.10%)
Mar 02, 2021	40.59	40.72	40.59	40.65	582	+0.11(+0.26%)

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.