Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.16	45.47	45.03	45.27	817,392	+0.11(+0.24%)
May 27, 2021	45.00	45.46	44.84	45.16	809,760	+0.50(+1.13%)
May 26, 2021	44.68	44.78	44.13	44.66	638,056	-0.08(-0.17%)
May 25, 2021	45.22	45.27	44.67	44.73	2,089,823	-0.48(-1.06%)
May 24, 2021	44.94	45.23	44.75	45.21	277,173	+0.28(+0.63%)
May 21, 2021	45.08	45.43	44.79	44.93	3,304,927	+0.15(+0.33%)
May 20, 2021	44.75	44.88	44.49	44.78	569,399	+0.07(+0.17%)
May 19, 2021	44.80	45.10	44.10	44.71	697,700	-0.67(-1.48%)
May 18, 2021	45.55	45.55	45.21	45.38	544,463	-0.03(-0.07%)
May 17, 2021	45.04	45.46	44.86	45.41	451,893	+0.28(+0.63%)
May 14, 2021	44.82	45.25	44.74	45.13	557,463	+0.64(+1.44%)
May 13, 2021	44.21	44.70	44.21	44.49	1,008,685	+0.20(+0.45%)
May 12, 2021	44.99	44.99	44.22	44.29	604,443	-0.52(-1.17%)
May 11, 2021	44.99	45.19	44.62	44.81	955,353	-0.52(-1.14%)
May 10, 2021	45.48	45.82	45.33	45.33	487,982	-0.03(-0.07%)
May 07, 2021	44.76	45.40	44.52	45.36	432,340	+0.15(+0.33%)
May 06, 2021	45.75	45.76	44.47	45.21	640,680	-0.31(-0.68%)
May 05, 2021	45.38	45.60	45.01	45.52	569,289	+0.59(+1.31%)
May 04, 2021	44.92	45.15	44.57	44.93	361,649	-0.07(-0.17%)
May 03, 2021	45.01	45.33	44.95	45.01	440,398	+0.12(+0.28%)
Apr 30, 2021	45.09	45.12	44.76	44.88	582,049	-0.22(-0.50%)
Apr 29, 2021	45.24	45.42	44.91	45.11	449,000	+0.37(+0.82%)
Apr 28, 2021	44.52	44.88	44.45	44.74	551,162	+0.24(+0.54%)
Apr 27, 2021	44.50	44.55	44.12	44.50	382,464	+0.14(+0.32%)
Apr 26, 2021	44.38	44.76	44.19	44.36	453,351	+0.17(+0.38%)
Apr 23, 2021	43.62	44.25	43.56	44.19	586,977	+0.66(+1.51%)
Apr 22, 2021	43.61	43.61	43.10	43.53	727,438	-0.26(-0.59%)
Apr 21, 2021	42.98	43.79	42.98	43.79	510,808	+0.67(+1.54%)
Apr 20, 2021	43.32	43.56	42.87	43.13	841,778	-0.48(-1.11%)
Apr 19, 2021	43.58	43.77	43.35	43.61	450,296	+0.12(+0.29%)
Apr 16, 2021	43.43	43.59	43.25	43.48	405,259	+0.49(+1.14%)
Apr 15, 2021	43.24	43.37	42.71	42.99	307,962	-0.07(-0.15%)
Apr 14, 2021	43.24	43.27	42.86	43.06	424,028	-0.17(-0.40%)
Apr 13, 2021	42.97	43.28	42.87	43.23	586,400	+0.11(+0.25%)
Apr 12, 2021	42.74	43.31	42.47	43.13	718,721	+0.38(+0.90%)
Apr 09, 2021	42.49	42.76	42.49	42.74	723,506	+0.17(+0.41%)
Apr 08, 2021	42.50	42.59	42.23	42.57	411,313	+0.00(+0.00%)
Apr 07, 2021	42.52	42.62	42.30	42.57	375,322	+0.05(+0.12%)
Apr 06, 2021	42.53	42.80	42.35	42.52	387,009	-0.17(-0.39%)
Apr 05, 2021	42.66	42.86	42.63	42.68	818,748	+0.22(+0.51%)
Apr 01, 2021	42.11	42.50	41.73	42.47	455,736	+0.41(+0.97%)
Mar 31, 2021	42.17	42.53	42.04	42.06	639,150	-0.12(-0.30%)
Mar 30, 2021	41.94	42.30	41.90	42.19	432,844	-0.04(-0.10%)
Mar 29, 2021	42.11	42.44	41.93	42.23	889,618	-0.12(-0.29%)
Mar 26, 2021	42.33	42.37	41.96	42.35	586,136	+0.33(+0.79%)
Mar 25, 2021	42.00	42.21	41.58	42.02	667,708	-0.17(-0.39%)
Mar 24, 2021	42.35	42.69	42.14	42.19	622,107	-0.03(-0.08%)
Mar 23, 2021	42.67	42.71	42.13	42.22	619,967	-0.57(-1.34%)
Mar 22, 2021	42.86	43.01	42.65	42.79	372,124	-0.25(-0.58%)
Mar 19, 2021	42.34	43.17	42.27	43.04	616,061	+0.52(+1.23%)
Mar 18, 2021	42.76	43.39	42.49	42.52	513,060	-0.27(-0.62%)
Mar 17, 2021	42.93	43.03	42.48	42.78	487,539	-0.04(-0.10%)
Mar 16, 2021	42.77	42.89	42.45	42.83	440,353	+0.02(+0.06%)
Mar 15, 2021	43.04	43.16	42.40	42.80	343,433	-0.23(-0.54%)
Mar 12, 2021	42.90	43.13	42.81	43.03	364,757	+0.13(+0.31%)
Mar 11, 2021	42.97	43.26	42.68	42.90	334,994	+0.16(+0.37%)
Mar 10, 2021	42.54	42.87	42.48	42.74	509,337	+0.42(+1.00%)
Mar 09, 2021	42.04	42.58	42.04	42.32	462,917	+0.25(+0.59%)
Mar 08, 2021	41.69	42.53	41.41	42.07	608,400	+0.59(+1.42%)
Mar 05, 2021	41.21	41.71	40.97	41.48	807,153	+0.49(+1.20%)
Mar 04, 2021	41.68	41.91	40.54	40.99	1,077,373	-0.60(-1.44%)
Mar 03, 2021	41.78	41.86	41.20	41.59	463,952	-0.10(-0.24%)
Mar 02, 2021	40.60	41.95	40.60	41.69	1,232,398	+1.15(+2.83%)

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.