Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.71	40.84	40.50	40.69	26,292	-0.02(-0.05%)
May 27, 2021	40.67	40.83	39.93	40.71	53,613	+0.36(+0.89%)
May 26, 2021	40.02	40.55	39.71	40.35	24,190	+0.82(+2.07%)
May 25, 2021	39.87	40.14	39.53	39.53	11,796	+0.12(+0.30%)
May 24, 2021	38.65	39.51	38.58	39.41	32,049	+0.39(+1.00%)
May 21, 2021	39.52	39.52	38.74	39.03	34,590	-0.11(-0.27%)
May 20, 2021	38.48	39.25	37.84	39.13	51,667	+0.41(+1.05%)
May 19, 2021	37.77	38.93	36.88	38.72	114,247	+0.46(+1.19%)
May 18, 2021	37.86	38.40	37.63	38.27	79,915	+0.68(+1.81%)
May 17, 2021	37.08	37.70	36.97	37.59	103,976	+0.97(+2.66%)
May 14, 2021	35.84	36.95	35.84	36.61	24,375	+1.21(+3.41%)
May 13, 2021	36.08	36.30	35.17	35.41	116,402	-0.77(-2.12%)
May 12, 2021	36.31	36.69	36.07	36.18	68,290	-0.20(-0.56%)
May 11, 2021	35.99	36.77	35.77	36.38	169,682	-0.32(-0.87%)
May 10, 2021	37.32	37.69	36.56	36.70	105,405	-0.86(-2.28%)
May 07, 2021	37.85	37.97	37.51	37.56	30,033	-0.71(-1.86%)
May 06, 2021	38.55	38.83	37.57	38.27	38,618	-0.18(-0.48%)
May 05, 2021	38.51	39.52	38.33	38.45	53,362	+0.06(+0.15%)
May 04, 2021	38.97	39.15	38.21	38.39	39,502	-0.67(-1.72%)
May 03, 2021	39.15	39.79	39.00	39.06	155,545	-0.78(-1.95%)
Apr 30, 2021	39.67	39.88	39.19	39.84	30,540	-0.23(-0.58%)
Apr 29, 2021	40.68	40.68	39.66	40.08	70,446	-0.56(-1.39%)
Apr 28, 2021	40.26	40.90	39.87	40.64	90,377	+0.77(+1.93%)
Apr 27, 2021	40.36	40.36	39.87	39.87	45,755	-0.81(-1.98%)
Apr 26, 2021	40.80	40.80	40.01	40.68	48,988	-0.55(-1.34%)
Apr 23, 2021	40.86	41.31	40.75	41.23	23,548	+1.10(+2.74%)
Apr 22, 2021	40.13	40.60	39.91	40.13	33,373	-0.24(-0.60%)
Apr 21, 2021	40.12	40.51	39.65	40.38	28,718	+0.35(+0.87%)
Apr 20, 2021	40.16	40.43	39.86	40.03	65,201	+0.18(+0.44%)
Apr 19, 2021	39.68	39.98	39.49	39.85	32,703	+0.79(+2.02%)
Apr 16, 2021	38.62	39.06	38.45	39.06	28,689	+0.43(+1.11%)
Apr 15, 2021	38.90	39.00	38.46	38.64	38,923	-0.53(-1.37%)
Apr 14, 2021	39.50	39.61	38.90	39.17	70,752	+0.38(+0.98%)
Apr 13, 2021	38.20	39.04	38.20	38.79	25,560	+0.41(+1.06%)
Apr 12, 2021	38.90	39.34	37.96	38.38	62,390	-1.02(-2.59%)
Apr 09, 2021	39.25	40.21	38.92	39.40	26,427	-0.41(-1.03%)
Apr 08, 2021	40.18	40.27	39.45	39.81	94,094	+0.39(+0.99%)
Apr 07, 2021	40.58	40.58	39.28	39.42	96,311	-1.42(-3.48%)
Apr 06, 2021	40.68	41.28	40.38	40.84	54,061	+0.12(+0.29%)
Apr 05, 2021	41.33	41.35	40.49	40.73	67,724	-0.03(-0.08%)
Apr 01, 2021	40.70	41.33	39.94	40.76	123,705	+0.94(+2.36%)
Mar 31, 2021	39.49	40.08	39.23	39.82	66,725	+0.00(+0.00%)
Mar 30, 2021	38.59	40.21	38.53	39.82	57,612	+1.56(+4.07%)
Mar 29, 2021	38.62	39.04	38.12	38.27	58,946	-0.72(-1.85%)
Mar 26, 2021	38.63	39.60	38.14	38.99	61,081	+1.33(+3.54%)
Mar 25, 2021	36.12	38.32	36.12	37.65	517,475	+0.47(+1.26%)
Mar 24, 2021	38.95	39.26	36.96	37.19	203,717	-2.55(-6.41%)
Mar 23, 2021	40.63	40.83	39.68	39.73	46,026	-1.30(-3.18%)
Mar 22, 2021	41.50	41.57	40.87	41.04	29,669	-0.10(-0.24%)
Mar 19, 2021	39.83	41.14	39.32	41.14	49,873	+0.66(+1.63%)
Mar 18, 2021	40.97	41.71	40.47	40.47	21,843	-1.34(-3.21%)
Mar 17, 2021	40.90	42.26	40.90	41.82	70,636	-0.07(-0.16%)
Mar 16, 2021	41.56	42.47	41.44	41.88	50,261	+0.69(+1.68%)
Mar 15, 2021	42.46	42.46	40.84	41.19	121,362	-1.34(-3.15%)
Mar 12, 2021	41.69	42.69	41.24	42.54	123,191	-0.53(-1.24%)
Mar 11, 2021	41.47	43.18	41.23	43.07	216,478	+3.55(+8.98%)
Mar 10, 2021	41.00	41.07	39.38	39.52	94,377	-0.28(-0.71%)
Mar 09, 2021	37.49	40.04	37.46	39.80	153,120	+3.21(+8.77%)
Mar 08, 2021	37.93	37.93	36.47	36.59	108,754	-2.45(-6.28%)
Mar 05, 2021	40.09	40.32	37.66	39.04	101,391	+0.13(+0.32%)
Mar 04, 2021	40.91	41.42	38.43	38.92	238,537	-3.88(-9.07%)
Mar 03, 2021	43.88	44.49	42.68	42.80	167,676	-1.81(-4.05%)
Mar 02, 2021	45.41	45.50	44.59	44.61	96,334	-1.22(-2.65%)

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.