Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.61	39.35	38.17	39.27	118,209	+0.95(+2.48%)
May 27, 2021	37.93	38.45	37.59	38.32	102,718	+0.73(+1.93%)
May 26, 2021	37.20	37.76	36.97	37.59	70,960	+0.50(+1.35%)
May 25, 2021	37.80	37.96	37.07	37.09	99,823	-0.56(-1.47%)
May 24, 2021	37.54	37.68	37.08	37.65	146,629	+0.22(+0.57%)
May 21, 2021	37.91	38.77	37.33	37.43	66,996	+0.00(+0.00%)
May 20, 2021	37.41	37.68	36.90	37.43	68,050	+0.07(+0.19%)
May 19, 2021	37.70	37.70	36.52	37.36	73,274	-0.45(-1.18%)
May 18, 2021	38.36	38.53	37.74	37.81	202,805	-0.56(-1.47%)
May 17, 2021	38.19	38.71	37.98	38.37	124,499	-0.05(-0.14%)
May 14, 2021	38.57	38.83	38.20	38.43	50,882	+0.29(+0.75%)
May 13, 2021	37.90	38.58	37.81	38.14	84,752	+0.64(+1.72%)
May 12, 2021	38.87	39.12	37.25	37.50	90,654	-1.65(-4.21%)
May 11, 2021	39.01	39.60	38.63	39.14	80,247	-0.60(-1.51%)
May 10, 2021	40.03	40.73	39.65	39.74	169,040	-0.24(-0.60%)
May 07, 2021	39.39	40.18	39.09	39.99	213,076	+0.57(+1.45%)
May 06, 2021	40.04	41.11	39.05	39.41	195,544	-0.40(-1.01%)
May 05, 2021	40.25	40.50	39.15	39.82	97,347	-0.27(-0.67%)
May 04, 2021	41.65	41.65	39.61	40.08	76,902	-0.16(-0.40%)
May 03, 2021	40.14	41.04	39.81	40.25	71,798	+0.19(+0.47%)
Apr 30, 2021	39.65	40.37	38.68	40.06	193,403	-0.24(-0.60%)
Apr 29, 2021	41.19	41.22	40.00	40.30	82,729	-0.57(-1.40%)
Apr 28, 2021	40.88	41.00	40.45	40.87	54,362	-0.11(-0.26%)
Apr 27, 2021	41.41	41.86	40.67	40.98	63,201	-0.31(-0.76%)
Apr 26, 2021	42.34	42.44	41.14	41.29	66,576	-0.84(-2.00%)
Apr 23, 2021	41.50	42.34	41.50	42.13	53,710	+0.80(+1.93%)
Apr 22, 2021	41.49	42.09	41.06	41.34	63,077	+0.13(+0.30%)
Apr 21, 2021	40.42	41.56	40.37	41.21	42,741	+0.90(+2.24%)
Apr 20, 2021	41.15	41.45	40.25	40.31	96,233	-1.03(-2.49%)
Apr 19, 2021	41.94	41.94	40.85	41.34	56,244	-0.75(-1.79%)
Apr 16, 2021	42.39	42.53	41.57	42.09	52,929	+0.03(+0.06%)
Apr 15, 2021	41.98	42.11	41.46	42.06	36,903	+0.43(+1.03%)
Apr 14, 2021	41.52	41.80	41.07	41.63	35,351	+0.26(+0.63%)
Apr 13, 2021	42.03	42.30	41.35	41.37	40,829	-0.71(-1.68%)
Apr 12, 2021	41.62	42.14	40.64	42.08	51,965	+0.44(+1.05%)
Apr 09, 2021	41.46	41.74	41.28	41.64	45,335	+0.22(+0.54%)
Apr 08, 2021	41.14	42.25	40.20	41.42	84,449	+0.41(+1.00%)
Apr 07, 2021	42.50	42.50	40.77	41.01	121,282	-1.49(-3.50%)
Apr 06, 2021	42.40	42.82	41.96	42.49	69,269	-0.03(-0.06%)
Apr 05, 2021	42.85	42.85	41.62	42.52	63,214	+0.12(+0.27%)
Apr 01, 2021	41.37	42.42	40.90	42.40	87,321	+1.07(+2.60%)
Mar 31, 2021	41.50	42.29	40.88	41.33	109,580	+0.04(+0.09%)
Mar 30, 2021	40.97	41.74	40.68	41.29	79,689	+0.41(+1.01%)
Mar 29, 2021	41.18	41.89	40.73	40.88	81,353	-0.48(-1.17%)
Mar 26, 2021	41.64	41.64	40.67	41.36	64,988	+0.18(+0.43%)
Mar 25, 2021	39.96	41.48	39.59	41.19	62,571	+1.02(+2.54%)
Mar 24, 2021	40.54	41.70	40.11	40.16	82,515	+0.15(+0.38%)
Mar 23, 2021	40.55	41.07	39.68	40.01	133,113	-1.16(-2.81%)
Mar 22, 2021	42.56	43.12	40.96	41.17	85,860	-1.73(-4.03%)
Mar 19, 2021	43.63	43.63	42.59	42.90	379,883	-0.78(-1.78%)
Mar 18, 2021	44.12	44.88	43.59	43.68	75,901	-0.85(-1.90%)
Mar 17, 2021	44.35	44.76	43.86	44.52	85,995	+0.12(+0.26%)
Mar 16, 2021	45.09	45.09	43.83	44.41	70,019	-0.92(-2.02%)
Mar 15, 2021	45.38	45.41	44.49	45.32	81,845	-0.26(-0.57%)
Mar 12, 2021	44.60	45.80	44.52	45.58	90,967	+1.10(+2.46%)
Mar 11, 2021	44.07	44.49	43.53	44.49	93,726	+0.57(+1.30%)
Mar 10, 2021	44.35	44.47	43.41	43.92	175,758	+0.20(+0.47%)
Mar 09, 2021	44.35	44.76	43.52	43.71	75,774	-0.37(-0.83%)
Mar 08, 2021	44.43	44.97	43.60	44.08	129,930	-0.10(-0.22%)
Mar 05, 2021	43.52	44.43	42.32	44.17	107,251	+1.46(+3.42%)
Mar 04, 2021	44.15	44.70	42.22	42.71	79,222	-1.39(-3.15%)
Mar 03, 2021	43.59	44.90	43.59	44.10	69,070	+0.77(+1.77%)
Mar 02, 2021	43.91	43.91	43.05	43.34	56,771	-0.73(-1.66%)

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.