Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.54	40.54	39.66	40.18	78,477	-0.12(-0.31%)
May 27, 2021	40.50	40.78	40.15	40.30	134,650	+0.41(+1.03%)
May 26, 2021	39.32	40.04	39.32	39.89	73,524	+0.65(+1.66%)
May 25, 2021	40.84	40.92	39.21	39.24	109,094	-1.31(-3.22%)
May 24, 2021	40.91	40.91	40.25	40.54	75,660	-0.36(-0.89%)
May 21, 2021	40.56	41.11	40.23	40.91	94,165	+0.91(+2.28%)
May 20, 2021	40.09	40.33	39.38	40.00	94,872	-0.06(-0.14%)
May 19, 2021	39.94	40.23	39.01	40.05	80,756	-0.36(-0.90%)
May 18, 2021	40.72	41.04	40.42	40.42	150,729	-0.36(-0.89%)
May 17, 2021	40.85	40.93	40.49	40.78	70,475	-0.16(-0.40%)
May 14, 2021	40.78	41.30	40.69	40.95	69,213	+0.29(+0.71%)
May 13, 2021	38.76	40.81	38.76	40.66	131,403	+1.88(+4.85%)
May 12, 2021	40.05	40.42	38.63	38.78	89,448	-1.02(-2.56%)
May 11, 2021	39.80	40.12	39.43	39.79	94,347	-0.29(-0.72%)
May 10, 2021	40.53	40.99	40.06	40.08	175,324	-0.17(-0.43%)
May 07, 2021	40.35	40.68	40.03	40.26	123,548	-0.60(-1.46%)
May 06, 2021	41.01	41.01	40.01	40.85	95,808	+0.09(+0.21%)
May 05, 2021	41.07	41.19	40.53	40.76	98,281	-0.17(-0.42%)
May 04, 2021	40.70	41.21	40.24	40.94	150,341	-0.22(-0.54%)
May 03, 2021	40.74	41.33	40.52	41.16	199,338	+0.98(+2.43%)
Apr 30, 2021	40.46	41.25	40.18	40.18	207,499	-0.60(-1.48%)
Apr 29, 2021	41.16	41.44	40.53	40.78	119,203	+0.10(+0.24%)
Apr 28, 2021	41.13	41.19	40.52	40.69	170,402	-0.64(-1.55%)
Apr 27, 2021	41.85	42.20	40.76	41.33	152,909	-0.38(-0.92%)
Apr 26, 2021	41.14	42.04	41.14	41.71	85,361	+0.49(+1.18%)
Apr 23, 2021	39.39	41.73	39.39	41.22	125,209	+1.74(+4.41%)
Apr 22, 2021	39.86	40.20	39.40	39.48	58,410	-0.46(-1.15%)
Apr 21, 2021	38.73	40.07	38.73	39.94	78,582	+0.97(+2.48%)
Apr 20, 2021	40.22	40.22	38.74	38.97	129,453	-1.63(-4.01%)
Apr 19, 2021	40.63	41.20	40.28	40.60	147,657	-0.36(-0.89%)
Apr 16, 2021	41.13	42.26	40.51	40.97	72,055	+0.46(+1.13%)
Apr 15, 2021	41.01	41.83	39.84	40.51	125,206	-0.50(-1.21%)
Apr 14, 2021	40.20	41.54	40.20	41.00	97,653	+0.57(+1.42%)
Apr 13, 2021	41.41	41.41	40.30	40.43	108,653	-1.28(-3.08%)
Apr 12, 2021	41.48	42.52	41.31	41.71	72,412	+0.11(+0.25%)
Apr 09, 2021	41.83	41.98	41.37	41.61	89,599	+0.25(+0.60%)
Apr 08, 2021	41.37	41.58	40.70	41.36	141,210	-0.30(-0.71%)
Apr 07, 2021	42.30	42.61	41.48	41.66	118,484	-0.64(-1.52%)
Apr 06, 2021	42.78	43.02	42.11	42.30	129,662	-0.50(-1.16%)
Apr 05, 2021	43.48	43.58	42.39	42.79	133,325	-0.03(-0.07%)
Apr 01, 2021	42.25	43.11	42.05	42.82	109,754	+0.25(+0.58%)
Mar 31, 2021	43.31	44.18	42.40	42.57	129,920	-0.95(-2.18%)
Mar 30, 2021	43.01	43.93	43.01	43.52	91,430	+0.95(+2.23%)
Mar 29, 2021	43.32	44.33	42.39	42.57	104,048	-1.48(-3.37%)
Mar 26, 2021	43.56	44.06	43.16	44.06	81,558	+1.21(+2.82%)
Mar 25, 2021	41.74	43.05	41.14	42.85	95,684	+0.92(+2.19%)
Mar 24, 2021	42.63	44.11	41.80	41.93	110,503	-0.22(-0.52%)
Mar 23, 2021	43.13	43.48	41.77	42.15	107,709	-1.58(-3.61%)
Mar 22, 2021	44.74	44.74	43.22	43.73	94,386	-1.58(-3.49%)
Mar 19, 2021	45.06	45.47	44.01	45.31	432,334	+0.19(+0.42%)
Mar 18, 2021	45.44	46.68	44.72	45.12	103,099	+0.36(+0.81%)
Mar 17, 2021	45.17	45.50	44.37	44.76	125,225	-0.10(-0.21%)
Mar 16, 2021	44.98	45.20	44.02	44.85	81,967	-0.68(-1.49%)
Mar 15, 2021	46.78	46.87	44.91	45.53	119,633	-1.43(-3.04%)
Mar 12, 2021	45.87	47.52	45.87	46.96	155,911	+1.09(+2.38%)
Mar 11, 2021	45.48	46.03	45.30	45.87	113,909	+0.28(+0.61%)
Mar 10, 2021	44.48	45.96	44.17	45.59	156,970	+1.40(+3.16%)
Mar 09, 2021	44.62	44.82	43.70	44.19	235,771	-0.84(-1.87%)
Mar 08, 2021	43.98	45.19	43.28	45.04	167,105	+1.77(+4.09%)
Mar 05, 2021	43.96	44.07	42.81	43.26	208,439	+0.11(+0.24%)
Mar 04, 2021	43.15	44.21	42.36	43.16	292,575	-0.08(-0.18%)
Mar 03, 2021	41.18	43.69	41.18	43.24	338,455	+2.15(+5.24%)
Mar 02, 2021	41.79	41.92	41.05	41.08	114,915	-0.90(-2.14%)

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.