Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.04	41.04	40.77	40.78	12,872	-0.27(-0.65%)
May 27, 2021	40.79	41.06	40.75	41.05	3,117	+0.63(+1.56%)
May 26, 2021	39.76	40.43	39.76	40.42	15,985	+0.92(+2.33%)
May 25, 2021	40.12	40.24	39.50	39.50	15,094	-0.37(-0.93%)
May 24, 2021	40.00	40.08	39.74	39.87	6,411	+0.14(+0.35%)
May 21, 2021	39.88	40.05	39.71	39.73	4,560	+0.20(+0.50%)
May 20, 2021	39.53	39.53	39.25	39.53	5,534	+0.13(+0.34%)
May 19, 2021	39.26	39.40	38.74	39.40	5,484	-0.36(-0.91%)
May 18, 2021	40.18	40.29	39.76	39.76	17,119	-0.27(-0.67%)
May 17, 2021	39.74	40.03	39.63	40.03	18,276	+0.22(+0.54%)
May 14, 2021	39.19	39.86	39.19	39.81	2,833	+1.10(+2.85%)
May 13, 2021	38.66	38.98	38.39	38.71	4,259	+0.70(+1.85%)
May 12, 2021	39.20	39.20	37.94	38.01	16,315	-1.48(-3.75%)
May 11, 2021	38.80	39.58	38.40	39.49	17,811	-0.16(-0.40%)
May 10, 2021	40.68	40.68	39.65	39.65	19,925	-0.92(-2.27%)
May 07, 2021	40.11	40.57	40.11	40.57	4,471	+0.46(+1.15%)
May 06, 2021	39.50	40.11	39.41	40.11	23,382	+0.24(+0.61%)
May 05, 2021	40.00	40.09	39.65	39.87	16,469	-0.03(-0.09%)
May 04, 2021	39.97	40.02	39.46	39.90	10,023	-0.50(-1.25%)
May 03, 2021	40.38	40.53	40.20	40.40	6,601	+0.41(+1.02%)
Apr 30, 2021	40.44	40.44	39.93	40.00	29,600	-0.55(-1.37%)
Apr 29, 2021	40.81	40.91	40.31	40.55	9,549	-0.18(-0.44%)
Apr 28, 2021	40.70	40.82	40.47	40.73	3,949	+0.09(+0.22%)
Apr 27, 2021	40.80	40.80	40.50	40.64	7,526	+0.14(+0.35%)
Apr 26, 2021	40.18	40.55	40.18	40.49	7,832	+0.54(+1.36%)
Apr 23, 2021	39.91	40.26	39.91	39.95	5,200	+0.55(+1.40%)
Apr 22, 2021	39.47	39.95	39.34	39.40	4,721	+0.00(+0.00%)
Apr 21, 2021	38.51	39.40	38.49	39.40	12,776	+0.92(+2.39%)
Apr 20, 2021	39.27	39.27	38.19	38.48	23,106	-0.95(-2.40%)
Apr 19, 2021	39.76	39.91	39.20	39.43	11,395	-0.57(-1.43%)
Apr 16, 2021	39.99	40.10	39.91	40.00	3,500	+0.16(+0.41%)
Apr 15, 2021	39.73	39.89	39.66	39.83	5,097	-0.03(-0.07%)
Apr 14, 2021	40.05	40.15	39.66	39.86	5,925	+0.32(+0.81%)
Apr 13, 2021	39.86	39.86	39.19	39.54	5,978	-0.16(-0.39%)
Apr 12, 2021	39.97	39.97	39.49	39.69	8,712	-0.12(-0.31%)
Apr 09, 2021	39.79	39.82	39.60	39.82	18,400	+0.14(+0.36%)
Apr 08, 2021	39.32	39.74	39.32	39.68	8,219	+0.34(+0.86%)
Apr 07, 2021	40.16	40.16	39.31	39.34	7,314	-0.80(-2.00%)
Apr 06, 2021	40.22	40.56	40.08	40.14	15,795	-0.03(-0.07%)
Apr 05, 2021	40.49	40.49	39.90	40.17	15,481	+0.12(+0.29%)
Apr 01, 2021	39.69	40.05	39.69	40.05	8,800	+0.64(+1.62%)
Mar 31, 2021	39.18	39.61	39.15	39.41	17,067	+0.66(+1.70%)
Mar 30, 2021	38.09	38.83	38.09	38.75	2,731	+0.62(+1.63%)
Mar 29, 2021	39.16	39.31	38.13	38.13	5,804	-1.02(-2.60%)
Mar 26, 2021	39.04	39.15	38.60	39.15	4,400	+0.55(+1.42%)
Mar 25, 2021	37.13	38.60	36.84	38.60	7,299	+1.19(+3.18%)
Mar 24, 2021	39.08	39.08	37.41	37.41	18,490	-1.17(-3.02%)
Mar 23, 2021	39.86	39.86	38.55	38.58	14,205	-1.71(-4.25%)
Mar 22, 2021	40.92	40.92	40.12	40.29	143,880	-0.35(-0.85%)
Mar 19, 2021	40.75	40.80	39.90	40.64	6,700	+0.43(+1.07%)
Mar 18, 2021	41.29	41.44	40.20	40.20	3,037	-1.16(-2.80%)
Mar 17, 2021	40.89	41.57	40.50	41.36	31,858	+0.32(+0.77%)
Mar 16, 2021	41.50	41.50	41.05	41.05	10,323	-0.64(-1.53%)
Mar 15, 2021	41.76	41.80	41.38	41.69	18,298	+0.08(+0.18%)
Mar 12, 2021	41.24	41.61	41.24	41.61	10,300	+0.33(+0.79%)
Mar 11, 2021	41.05	41.30	40.85	41.28	17,843	+0.81(+2.00%)
Mar 10, 2021	39.84	40.63	39.84	40.47	10,948	+0.93(+2.34%)
Mar 09, 2021	39.32	39.90	39.32	39.55	17,780	+0.84(+2.17%)
Mar 08, 2021	38.61	38.98	38.51	38.71	9,588	+0.49(+1.27%)
Mar 05, 2021	37.24	38.24	36.38	38.22	10,200	+0.74(+1.99%)
Mar 04, 2021	38.26	38.26	36.81	37.48	36,370	-1.22(-3.15%)
Mar 03, 2021	39.18	39.40	38.69	38.69	8,684	-0.43(-1.10%)
Mar 02, 2021	39.63	39.63	39.11	39.12	18,219	-0.50(-1.26%)

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.