Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.42	40.42	39.93	40.09	20,468	-0.16(-0.40%)
May 27, 2021	40.12	40.27	39.99	40.25	24,661	+0.48(+1.20%)
May 26, 2021	39.66	39.87	39.47	39.77	18,597	+0.17(+0.42%)
May 25, 2021	40.19	40.31	39.55	39.61	58,587	-0.42(-1.06%)
May 24, 2021	40.23	40.23	39.86	40.03	43,407	+0.12(+0.30%)
May 21, 2021	39.86	40.09	39.76	39.91	35,586	+0.38(+0.97%)
May 20, 2021	39.27	39.63	39.23	39.53	74,363	+0.02(+0.05%)
May 19, 2021	39.50	39.55	38.97	39.51	53,655	-0.33(-0.83%)
May 18, 2021	40.38	40.38	39.84	39.84	12,478	-0.47(-1.16%)
May 17, 2021	40.18	40.32	40.04	40.31	42,907	+0.19(+0.48%)
May 14, 2021	39.79	40.21	39.79	40.11	30,577	+0.52(+1.32%)
May 13, 2021	38.83	39.73	38.83	39.59	36,985	+0.60(+1.54%)
May 12, 2021	39.71	39.77	38.93	38.99	30,804	-0.53(-1.34%)
May 11, 2021	40.01	40.10	39.38	39.52	61,446	-0.75(-1.85%)
May 10, 2021	40.46	40.84	40.27	40.27	95,930	+0.06(+0.14%)
May 07, 2021	39.84	40.23	39.56	40.21	76,937	+0.46(+1.17%)
May 06, 2021	39.45	39.76	39.19	39.75	29,846	+0.41(+1.04%)
May 05, 2021	39.20	39.40	38.93	39.34	20,352	+0.41(+1.05%)
May 04, 2021	38.59	38.97	38.32	38.93	82,616	+0.30(+0.78%)
May 03, 2021	38.44	38.77	38.44	38.63	20,355	+0.46(+1.21%)
Apr 30, 2021	38.29	38.45	38.16	38.17	71,069	-0.33(-0.86%)
Apr 29, 2021	38.41	38.53	38.25	38.50	7,977	+0.44(+1.15%)
Apr 28, 2021	37.98	38.15	37.98	38.06	15,040	+0.08(+0.20%)
Apr 27, 2021	37.72	37.99	37.72	37.99	14,695	+0.21(+0.55%)
Apr 26, 2021	37.98	38.01	37.78	37.78	5,522	+0.05(+0.13%)
Apr 23, 2021	37.33	37.83	37.33	37.73	9,345	+0.48(+1.28%)
Apr 22, 2021	37.42	37.51	37.21	37.25	7,377	-0.26(-0.68%)
Apr 21, 2021	36.92	37.51	36.92	37.51	9,882	+0.53(+1.43%)
Apr 20, 2021	37.25	37.25	36.84	36.98	27,460	-0.56(-1.48%)
Apr 19, 2021	37.62	37.66	37.44	37.54	17,692	-0.10(-0.26%)
Apr 16, 2021	37.81	37.81	37.58	37.63	8,041	+0.21(+0.57%)
Apr 15, 2021	37.50	37.51	37.26	37.42	18,394	+0.01(+0.02%)
Apr 14, 2021	36.98	37.64	36.98	37.41	11,192	+0.39(+1.06%)
Apr 13, 2021	36.91	37.14	36.87	37.02	44,490	-0.28(-0.76%)
Apr 12, 2021	37.26	37.43	37.23	37.31	9,721	+0.07(+0.19%)
Apr 09, 2021	36.99	37.24	36.99	37.24	5,324	+0.23(+0.63%)
Apr 08, 2021	36.99	37.06	36.85	37.00	6,674	-0.21(-0.57%)
Apr 07, 2021	37.34	37.36	37.09	37.21	6,720	+0.01(+0.03%)
Apr 06, 2021	37.14	37.35	37.12	37.20	56,043	-0.02(-0.05%)
Apr 05, 2021	37.34	37.34	37.14	37.22	24,274	+0.22(+0.58%)
Apr 01, 2021	36.86	37.00	36.60	37.00	46,836	+0.24(+0.65%)
Mar 31, 2021	37.18	37.18	36.76	36.76	14,647	-0.25(-0.68%)
Mar 30, 2021	36.95	37.15	36.95	37.01	12,993	+0.25(+0.67%)
Mar 29, 2021	36.83	36.96	36.53	36.77	19,092	-0.33(-0.89%)
Mar 26, 2021	37.06	37.09	36.54	37.09	39,664	+0.47(+1.28%)
Mar 25, 2021	36.10	36.69	35.79	36.62	79,490	+0.52(+1.45%)
Mar 24, 2021	36.34	36.63	36.10	36.10	14,508	-0.03(-0.08%)
Mar 23, 2021	36.53	36.68	36.01	36.13	43,267	-0.71(-1.93%)
Mar 22, 2021	36.98	36.98	36.62	36.84	43,161	-0.32(-0.86%)
Mar 19, 2021	37.36	37.36	36.91	37.16	16,509	-0.15(-0.40%)
Mar 18, 2021	37.36	37.95	37.23	37.31	114,773	-0.02(-0.05%)
Mar 17, 2021	37.18	37.32	36.81	37.32	18,637	+0.25(+0.66%)
Mar 16, 2021	37.28	37.28	36.93	37.08	63,093	-0.49(-1.31%)
Mar 15, 2021	37.87	37.87	37.20	37.57	48,427	-0.03(-0.07%)
Mar 12, 2021	37.27	37.60	37.27	37.60	17,384	+0.67(+1.81%)
Mar 11, 2021	37.14	37.23	36.89	36.93	27,521	-0.07(-0.20%)
Mar 10, 2021	36.73	37.11	36.60	37.01	28,146	+0.78(+2.15%)
Mar 09, 2021	36.64	36.71	36.18	36.23	15,429	-0.39(-1.07%)
Mar 08, 2021	36.22	36.95	36.20	36.62	76,693	+0.71(+1.99%)
Mar 05, 2021	35.62	35.96	35.03	35.91	50,840	+0.86(+2.45%)
Mar 04, 2021	35.55	35.55	34.74	35.05	16,868	-0.18(-0.52%)
Mar 03, 2021	35.15	35.61	35.15	35.23	26,720	+0.15(+0.42%)
Mar 02, 2021	34.91	35.29	34.91	35.09	75,905	+0.10(+0.29%)

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.