Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.59	42.84	42.54	42.68	209,329	+0.02(+0.04%)
May 27, 2021	42.55	42.76	42.48	42.66	167,436	+0.50(+1.19%)
May 26, 2021	42.18	42.31	42.06	42.16	204,117	-0.58(-1.36%)
May 25, 2021	42.85	42.91	42.64	42.74	1,516,688	+0.28(+0.66%)
May 24, 2021	42.25	42.53	42.25	42.46	281,745	+0.12(+0.29%)
May 21, 2021	42.45	42.47	42.20	42.33	111,598	-0.14(-0.33%)
May 20, 2021	42.07	42.57	42.03	42.47	264,915	+1.00(+2.40%)
May 19, 2021	41.48	41.69	41.26	41.48	240,385	-0.99(-2.32%)
May 18, 2021	42.59	42.62	42.40	42.47	284,049	+0.29(+0.69%)
May 17, 2021	42.01	42.22	41.89	42.18	171,586	-0.40(-0.95%)
May 14, 2021	42.06	42.60	42.04	42.58	173,708	+1.00(+2.41%)
May 13, 2021	41.13	41.68	41.10	41.58	225,904	+0.63(+1.55%)
May 12, 2021	41.38	41.61	40.86	40.94	183,914	-0.55(-1.34%)
May 11, 2021	41.41	41.78	41.35	41.50	330,005	-0.72(-1.71%)
May 10, 2021	42.57	42.66	42.16	42.22	344,785	-0.45(-1.05%)
May 07, 2021	42.09	42.69	42.03	42.67	216,161	+0.81(+1.94%)
May 06, 2021	41.51	41.90	41.28	41.86	152,810	+0.35(+0.85%)
May 05, 2021	41.41	41.60	41.10	41.51	297,405	+0.98(+2.41%)
May 04, 2021	40.70	40.87	40.27	40.53	527,269	-0.99(-2.38%)
May 03, 2021	41.30	41.62	41.20	41.52	291,532	+0.64(+1.57%)
Apr 30, 2021	41.38	41.41	40.77	40.87	319,708	-0.98(-2.34%)
Apr 29, 2021	42.27	42.27	41.57	41.85	134,851	-0.09(-0.21%)
Apr 28, 2021	41.64	42.01	41.61	41.94	112,358	-0.26(-0.61%)
Apr 27, 2021	41.82	42.25	41.80	42.19	118,619	+0.26(+0.61%)
Apr 26, 2021	41.92	41.99	41.85	41.94	153,440	+0.04(+0.11%)
Apr 23, 2021	41.52	41.96	41.52	41.89	74,390	+0.53(+1.28%)
Apr 22, 2021	41.56	41.56	41.21	41.37	195,217	-0.42(-1.01%)
Apr 21, 2021	40.99	41.82	40.99	41.79	138,350	+0.72(+1.76%)
Apr 20, 2021	41.49	41.49	40.90	41.07	260,028	-1.13(-2.67%)
Apr 19, 2021	42.46	42.48	42.06	42.19	181,257	-0.36(-0.85%)
Apr 16, 2021	42.17	42.55	42.10	42.55	256,789	+0.83(+1.98%)
Apr 15, 2021	41.58	41.75	41.52	41.73	185,270	+0.45(+1.09%)
Apr 14, 2021	41.29	41.44	41.20	41.28	1,298,653	-0.17(-0.40%)
Apr 13, 2021	41.11	41.50	41.08	41.44	370,547	+0.64(+1.58%)
Apr 12, 2021	40.91	40.96	40.71	40.80	292,338	-0.66(-1.59%)
Apr 09, 2021	41.12	41.46	41.12	41.46	77,002	+0.32(+0.77%)
Apr 08, 2021	41.03	41.19	40.93	41.15	103,932	+0.48(+1.19%)
Apr 07, 2021	40.58	40.71	40.48	40.66	93,441	+0.22(+0.54%)
Apr 06, 2021	40.25	40.49	40.24	40.44	137,669	-0.26(-0.63%)
Apr 05, 2021	40.12	40.76	40.10	40.70	223,685	+0.85(+2.14%)
Apr 01, 2021	39.67	39.98	39.56	39.84	322,434	+0.61(+1.55%)
Mar 31, 2021	39.36	39.51	39.20	39.23	275,476	-0.07(-0.18%)
Mar 30, 2021	39.10	39.41	39.09	39.30	66,560	+0.17(+0.43%)
Mar 29, 2021	39.20	39.26	38.97	39.14	184,796	-0.64(-1.62%)
Mar 26, 2021	39.30	39.81	39.30	39.78	157,071	+0.61(+1.55%)
Mar 25, 2021	38.86	39.24	38.70	39.17	135,516	+0.07(+0.18%)
Mar 24, 2021	39.22	39.43	39.10	39.10	202,018	+0.20(+0.52%)
Mar 23, 2021	39.17	39.31	38.83	38.90	336,365	-0.61(-1.54%)
Mar 22, 2021	39.57	39.67	39.48	39.51	124,767	+0.23(+0.58%)
Mar 19, 2021	39.22	39.38	38.98	39.28	226,124	+0.00(+0.00%)
Mar 18, 2021	39.53	39.71	39.24	39.28	186,488	-0.65(-1.63%)
Mar 17, 2021	39.49	40.01	39.48	39.93	84,356	+0.20(+0.51%)
Mar 16, 2021	39.71	39.80	39.51	39.73	138,097	+0.17(+0.42%)
Mar 15, 2021	39.46	39.60	39.23	39.56	144,871	-0.18(-0.47%)
Mar 12, 2021	39.31	39.77	39.31	39.75	172,517	+0.03(+0.07%)
Mar 11, 2021	39.41	39.80	39.34	39.72	101,313	+0.69(+1.76%)
Mar 10, 2021	38.81	39.08	38.74	39.03	208,717	+0.33(+0.84%)
Mar 09, 2021	38.40	38.78	38.37	38.71	130,813	+0.85(+2.23%)
Mar 08, 2021	37.67	38.19	37.67	37.86	143,031	+0.18(+0.47%)
Mar 05, 2021	37.67	37.70	37.17	37.68	237,368	+0.11(+0.28%)
Mar 04, 2021	38.02	38.15	37.32	37.58	426,543	-0.48(-1.27%)
Mar 03, 2021	38.20	38.34	38.00	38.06	229,871	-0.22(-0.57%)
Mar 02, 2021	38.20	38.47	38.10	38.28	95,861	+0.37(+0.98%)

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.