Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.02	40.03	39.77	39.89	112,331	-0.03(-0.08%)
May 27, 2021	39.59	40.19	39.59	39.92	328,351	+0.34(+0.86%)
May 26, 2021	39.43	39.64	38.95	39.58	1,229,245	+0.55(+1.41%)
May 25, 2021	39.61	39.73	39.00	39.03	145,811	-0.32(-0.81%)
May 24, 2021	39.29	39.50	39.11	39.35	61,995	+0.23(+0.59%)
May 21, 2021	39.23	39.47	39.05	39.12	87,012	+0.09(+0.23%)
May 20, 2021	38.78	39.11	38.55	39.03	87,132	+0.22(+0.57%)
May 19, 2021	38.78	38.81	38.22	38.81	93,276	-0.33(-0.84%)
May 18, 2021	39.82	39.82	39.13	39.14	108,647	-0.35(-0.89%)
May 17, 2021	39.43	39.49	39.00	39.49	79,201	+0.01(+0.03%)
May 14, 2021	39.04	39.50	38.80	39.48	112,333	+0.87(+2.25%)
May 13, 2021	38.41	38.86	37.93	38.61	84,432	+0.59(+1.55%)
May 12, 2021	39.15	39.51	37.95	38.02	98,603	-1.23(-3.13%)
May 11, 2021	38.83	39.43	38.70	39.25	89,048	-0.27(-0.68%)
May 10, 2021	40.46	40.46	39.51	39.52	78,841	-0.74(-1.84%)
May 07, 2021	39.91	40.26	39.73	40.26	66,250	+0.47(+1.18%)
May 06, 2021	39.62	39.79	39.16	39.79	95,326	+0.07(+0.18%)
May 05, 2021	39.93	40.16	39.50	39.72	176,309	-0.11(-0.28%)
May 04, 2021	40.06	40.06	39.40	39.83	219,576	-0.33(-0.82%)
May 03, 2021	40.37	40.37	40.00	40.16	79,823	+0.24(+0.60%)
Apr 30, 2021	40.35	40.36	39.82	39.92	127,200	-0.58(-1.43%)
Apr 29, 2021	40.68	40.98	40.14	40.50	100,667	-0.07(-0.17%)
Apr 28, 2021	40.39	40.64	40.20	40.57	144,775	+0.10(+0.25%)
Apr 27, 2021	40.58	40.58	40.19	40.47	80,490	+0.12(+0.30%)
Apr 26, 2021	40.31	40.43	39.89	40.35	51,878	+0.37(+0.93%)
Apr 23, 2021	39.60	40.10	39.40	39.98	80,200	+0.66(+1.68%)
Apr 22, 2021	39.69	39.89	39.16	39.32	90,495	-0.14(-0.35%)
Apr 21, 2021	38.73	39.46	38.34	39.46	87,962	+0.79(+2.04%)
Apr 20, 2021	39.38	39.38	38.38	38.67	145,281	-0.73(-1.85%)
Apr 19, 2021	39.81	39.81	39.16	39.40	120,275	-0.32(-0.81%)
Apr 16, 2021	39.91	39.91	39.59	39.72	72,600	+0.09(+0.23%)
Apr 15, 2021	39.82	39.82	39.30	39.63	115,633	+0.21(+0.53%)
Apr 14, 2021	39.31	39.78	39.31	39.42	103,956	+0.28(+0.72%)
Apr 13, 2021	39.32	39.32	38.75	39.14	126,283	-0.09(-0.23%)
Apr 12, 2021	39.39	39.39	38.99	39.23	80,924	+0.01(+0.03%)
Apr 09, 2021	39.22	39.24	38.94	39.22	120,900	+0.09(+0.23%)
Apr 08, 2021	39.16	39.16	38.63	39.13	113,117	+0.25(+0.64%)
Apr 07, 2021	39.42	39.42	38.78	38.88	143,436	-0.44(-1.12%)
Apr 06, 2021	39.41	39.59	39.26	39.32	80,553	+0.00(+0.00%)
Apr 05, 2021	39.69	39.69	39.12	39.32	121,988	+0.20(+0.51%)
Apr 01, 2021	38.66	39.21	38.50	39.12	170,300	+0.58(+1.50%)
Mar 31, 2021	38.54	38.82	38.38	38.54	160,222	+0.24(+0.63%)
Mar 30, 2021	37.82	38.36	37.63	38.30	69,287	+0.58(+1.54%)
Mar 29, 2021	38.50	38.63	37.64	37.72	316,183	-0.87(-2.25%)
Mar 26, 2021	38.26	38.59	37.85	38.59	106,300	+0.75(+1.98%)
Mar 25, 2021	36.69	37.97	36.49	37.84	128,991	+0.67(+1.80%)
Mar 24, 2021	38.17	38.36	37.16	37.17	328,307	-0.58(-1.54%)
Mar 23, 2021	38.71	38.71	37.54	37.75	1,067,482	-1.24(-3.18%)
Mar 22, 2021	39.57	39.57	38.80	38.99	105,536	-0.27(-0.69%)
Mar 19, 2021	39.05	39.48	38.79	39.26	195,300	+0.21(+0.54%)
Mar 18, 2021	39.96	40.17	38.94	39.05	54,191	-0.99(-2.47%)
Mar 17, 2021	39.72	40.04	39.27	40.04	102,335	+0.27(+0.68%)
Mar 16, 2021	40.22	40.28	39.55	39.77	87,326	-0.61(-1.51%)
Mar 15, 2021	40.09	40.38	39.89	40.38	87,876	+0.31(+0.77%)
Mar 12, 2021	39.89	40.08	39.70	40.07	123,800	+0.30(+0.75%)
Mar 11, 2021	39.45	39.78	39.32	39.77	122,957	+0.75(+1.92%)
Mar 10, 2021	38.93	39.15	38.78	39.02	115,610	+0.55(+1.43%)
Mar 09, 2021	38.32	38.81	38.32	38.47	117,905	+0.42(+1.10%)
Mar 08, 2021	38.25	38.58	37.82	38.05	122,326	+0.22(+0.58%)
Mar 05, 2021	37.59	37.84	36.11	37.83	134,400	+0.78(+2.11%)
Mar 04, 2021	37.96	38.14	36.43	37.05	155,337	-0.91(-2.40%)
Mar 03, 2021	38.47	38.62	37.96	37.96	120,219	-0.35(-0.91%)
Mar 02, 2021	39.04	39.04	38.27	38.31	86,825	-0.53(-1.36%)

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.