Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.31	43.32	43.23	43.23	27,063	+0.04(+0.09%)
May 27, 2021	43.11	43.24	43.11	43.19	20,838	+0.24(+0.55%)
May 26, 2021	42.79	42.98	42.78	42.95	30,540	+0.27(+0.62%)
May 25, 2021	43.14	43.14	42.68	42.69	20,806	-0.35(-0.82%)
May 24, 2021	43.02	43.15	42.89	43.04	27,177	+0.25(+0.58%)
May 21, 2021	42.91	43.04	42.71	42.79	15,566	+0.09(+0.22%)
May 20, 2021	42.46	42.75	42.33	42.69	25,127	+0.36(+0.85%)
May 19, 2021	42.14	42.33	41.81	42.33	35,205	-0.26(-0.60%)
May 18, 2021	42.88	42.96	42.56	42.59	21,858	-0.28(-0.66%)
May 17, 2021	42.79	42.88	42.58	42.88	12,492	+0.03(+0.07%)
May 14, 2021	42.42	42.88	42.42	42.85	30,731	+0.77(+1.83%)
May 13, 2021	41.78	42.28	41.70	42.08	39,553	+0.39(+0.93%)
May 12, 2021	42.41	42.55	41.63	41.69	40,871	-1.00(-2.33%)
May 11, 2021	42.49	42.81	42.37	42.69	33,861	-0.31(-0.73%)
May 10, 2021	43.39	43.54	43.00	43.00	81,987	-0.26(-0.59%)
May 07, 2021	42.70	43.27	42.67	43.25	62,947	+0.54(+1.27%)
May 06, 2021	42.51	42.76	42.21	42.71	28,645	+0.14(+0.33%)
May 05, 2021	42.65	42.68	42.38	42.57	21,908	+0.04(+0.09%)
May 04, 2021	42.57	42.59	42.19	42.53	61,197	-0.13(-0.31%)
May 03, 2021	42.69	42.88	42.60	42.67	55,248	+0.18(+0.42%)
Apr 30, 2021	42.69	42.72	42.41	42.49	46,175	-0.40(-0.93%)
Apr 29, 2021	42.87	42.97	42.58	42.88	120,023	+0.23(+0.53%)
Apr 28, 2021	42.53	42.74	42.53	42.66	36,267	+0.10(+0.25%)
Apr 27, 2021	42.69	42.69	42.50	42.55	39,953	-0.05(-0.11%)
Apr 26, 2021	42.40	42.64	42.40	42.60	43,485	+0.20(+0.47%)
Apr 23, 2021	41.99	42.49	41.99	42.40	469,130	+0.46(+1.11%)
Apr 22, 2021	42.15	42.34	41.83	41.94	26,526	-0.20(-0.47%)
Apr 21, 2021	41.65	42.17	41.65	42.14	17,348	+0.47(+1.14%)
Apr 20, 2021	41.84	41.94	41.48	41.66	24,745	-0.31(-0.75%)
Apr 19, 2021	42.18	42.21	41.89	41.97	40,394	-0.25(-0.58%)
Apr 16, 2021	42.16	42.27	42.11	42.22	46,596	+0.20(+0.47%)
Apr 15, 2021	41.97	42.05	41.80	42.02	317,537	+0.28(+0.66%)
Apr 14, 2021	41.59	41.97	41.59	41.75	51,101	+0.14(+0.34%)
Apr 13, 2021	41.60	41.63	41.39	41.60	66,846	+0.04(+0.09%)
Apr 12, 2021	41.40	41.58	41.40	41.57	67,087	+0.10(+0.25%)
Apr 09, 2021	41.47	41.47	41.26	41.46	46,175	+0.06(+0.14%)
Apr 08, 2021	41.36	41.40	41.17	41.40	42,185	+0.09(+0.23%)
Apr 07, 2021	41.45	41.56	41.22	41.31	58,766	-0.25(-0.59%)
Apr 06, 2021	41.52	41.67	41.49	41.56	51,906	+0.14(+0.34%)
Apr 05, 2021	41.59	41.59	41.33	41.41	94,912	+0.18(+0.44%)
Apr 01, 2021	40.87	41.26	40.87	41.23	38,162	+0.48(+1.19%)
Mar 31, 2021	40.91	40.97	40.72	40.75	19,184	-0.02(-0.05%)
Mar 30, 2021	40.65	40.77	40.46	40.77	57,426	+0.12(+0.30%)
Mar 29, 2021	40.74	41.01	40.46	40.65	49,032	-0.28(-0.70%)
Mar 26, 2021	40.55	40.96	40.36	40.93	60,090	+0.65(+1.63%)
Mar 25, 2021	39.48	40.34	39.27	40.28	57,341	+0.58(+1.46%)
Mar 24, 2021	40.07	40.36	39.70	39.70	41,385	-0.26(-0.64%)
Mar 23, 2021	40.39	40.48	39.81	39.95	44,630	-0.72(-1.77%)
Mar 22, 2021	40.72	40.79	40.51	40.67	44,128	+0.10(+0.25%)
Mar 19, 2021	40.62	40.88	40.24	40.57	26,476	-0.04(-0.09%)
Mar 18, 2021	41.06	41.30	40.52	40.61	36,999	-0.65(-1.58%)
Mar 17, 2021	41.07	41.30	40.77	41.26	80,457	+0.12(+0.30%)
Mar 16, 2021	41.62	41.62	41.01	41.14	54,684	-0.46(-1.11%)
Mar 15, 2021	41.32	41.60	41.11	41.60	1,968,663	+0.41(+0.99%)
Mar 12, 2021	40.98	41.20	40.87	41.20	95,843	+0.28(+0.69%)
Mar 11, 2021	40.68	41.09	40.67	40.91	120,589	+0.45(+1.12%)
Mar 10, 2021	40.27	40.61	40.27	40.46	83,221	+0.43(+1.09%)
Mar 09, 2021	40.27	40.40	40.02	40.03	51,007	+0.16(+0.40%)
Mar 08, 2021	39.72	40.33	39.72	39.87	55,014	+0.17(+0.43%)
Mar 05, 2021	39.32	39.75	38.41	39.70	65,554	+0.93(+2.39%)
Mar 04, 2021	39.40	39.54	38.23	38.77	113,209	-0.55(-1.39%)
Mar 03, 2021	39.63	39.71	39.29	39.32	208,653	-0.24(-0.60%)
Mar 02, 2021	39.85	39.85	39.49	39.55	131,275	-0.26(-0.66%)

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.