Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.21	41.48	41.21	41.41	1,100,536	+0.22(+0.54%)
May 27, 2021	41.21	41.26	41.07	41.19	2,029,540	-0.03(-0.07%)
May 26, 2021	41.08	41.21	41.00	41.21	1,233,962	+0.33(+0.81%)
May 25, 2021	40.93	40.99	40.75	40.88	1,149,947	+0.41(+1.01%)
May 24, 2021	40.30	40.53	40.22	40.47	1,670,296	+0.38(+0.95%)
May 21, 2021	40.47	40.60	40.04	40.09	3,939,477	-0.61(-1.50%)
May 20, 2021	40.36	40.71	40.34	40.71	1,510,223	+0.47(+1.17%)
May 19, 2021	39.86	40.38	39.82	40.23	3,529,254	-0.12(-0.30%)
May 18, 2021	40.30	40.53	40.23	40.35	1,982,843	+0.52(+1.30%)
May 17, 2021	39.61	39.84	39.51	39.84	3,278,675	-0.05(-0.12%)
May 14, 2021	39.66	39.91	39.48	39.88	1,613,825	+0.72(+1.84%)
May 13, 2021	39.24	39.44	38.90	39.16	1,996,691	-0.01(-0.02%)
May 12, 2021	39.71	39.72	39.08	39.17	2,815,832	-1.08(-2.69%)
May 11, 2021	39.63	40.31	39.62	40.25	1,556,603	-0.19(-0.48%)
May 10, 2021	40.98	40.98	40.40	40.45	1,466,020	-0.68(-1.66%)
May 07, 2021	40.95	41.29	40.91	41.13	1,715,314	+0.35(+0.86%)
May 06, 2021	40.56	40.78	40.44	40.78	1,967,834	+0.34(+0.85%)
May 05, 2021	40.43	40.49	40.25	40.44	1,537,011	+0.17(+0.41%)
May 04, 2021	40.41	40.42	39.95	40.27	2,697,402	-0.43(-1.05%)
May 03, 2021	40.59	40.86	40.50	40.70	1,583,694	+0.01(+0.02%)
Apr 30, 2021	40.76	40.87	40.52	40.69	1,572,289	-0.59(-1.43%)
Apr 29, 2021	41.55	41.55	40.97	41.28	1,903,212	-0.11(-0.27%)
Apr 28, 2021	41.28	41.60	41.18	41.39	1,611,427	+0.31(+0.77%)
Apr 27, 2021	41.17	41.21	41.03	41.08	1,171,464	-0.04(-0.09%)
Apr 26, 2021	41.05	41.16	40.94	41.11	2,718,292	+0.06(+0.16%)
Apr 23, 2021	40.99	41.14	40.88	41.05	1,267,103	+0.49(+1.21%)
Apr 22, 2021	40.71	40.77	40.36	40.56	2,381,651	-0.08(-0.20%)
Apr 21, 2021	40.21	40.67	40.13	40.64	2,596,131	+0.21(+0.53%)
Apr 20, 2021	40.69	40.73	40.29	40.43	1,764,908	-0.29(-0.70%)
Apr 19, 2021	40.86	40.86	40.57	40.71	1,389,453	-0.13(-0.32%)
Apr 16, 2021	40.87	40.89	40.67	40.84	2,587,161	+0.15(+0.36%)
Apr 15, 2021	40.58	40.77	40.57	40.70	1,609,150	+0.34(+0.85%)
Apr 14, 2021	40.41	40.72	40.32	40.35	1,197,037	+0.19(+0.46%)
Apr 13, 2021	40.09	40.29	39.92	40.17	1,668,449	+0.16(+0.39%)
Apr 12, 2021	40.06	40.06	39.84	40.01	1,609,503	-0.20(-0.51%)
Apr 09, 2021	40.15	40.30	40.06	40.22	1,645,343	-0.39(-0.96%)
Apr 08, 2021	40.65	40.73	40.52	40.60	1,324,349	+0.42(+1.04%)
Apr 07, 2021	40.28	40.34	40.08	40.19	1,336,280	-0.65(-1.59%)
Apr 06, 2021	40.59	40.96	40.52	40.84	1,996,805	+0.17(+0.41%)
Apr 05, 2021	40.75	40.75	40.47	40.67	1,872,892	+0.21(+0.53%)
Apr 01, 2021	40.67	40.70	40.40	40.46	1,696,892	+0.38(+0.95%)
Mar 31, 2021	39.81	40.15	39.78	40.08	1,423,132	+0.19(+0.49%)
Mar 30, 2021	39.82	39.94	39.57	39.88	1,762,631	+0.19(+0.47%)
Mar 29, 2021	39.50	39.79	39.43	39.70	2,407,247	-0.22(-0.56%)
Mar 26, 2021	39.35	39.92	39.12	39.92	1,382,953	+0.99(+2.54%)
Mar 25, 2021	38.68	39.01	38.66	38.93	4,689,919	+0.22(+0.57%)
Mar 24, 2021	39.40	39.40	38.70	38.71	4,184,945	-0.92(-2.31%)
Mar 23, 2021	39.87	39.96	39.56	39.62	4,268,632	-0.85(-2.10%)
Mar 22, 2021	40.33	40.56	40.15	40.47	2,171,726	+0.01(+0.02%)
Mar 19, 2021	40.11	40.48	39.94	40.47	1,220,093	+0.39(+0.97%)
Mar 18, 2021	40.46	40.48	39.97	40.08	3,101,031	-0.72(-1.77%)
Mar 17, 2021	40.25	40.93	40.12	40.80	1,202,640	+0.09(+0.23%)
Mar 16, 2021	40.80	40.87	40.56	40.71	1,472,014	+0.06(+0.14%)
Mar 15, 2021	40.40	40.65	40.22	40.65	987,988	+0.11(+0.27%)
Mar 12, 2021	40.50	40.54	40.22	40.54	2,399,013	-0.73(-1.77%)
Mar 11, 2021	40.96	41.30	40.76	41.27	907,259	+1.19(+2.98%)
Mar 10, 2021	40.30	40.37	39.83	40.08	1,500,685	-0.10(-0.25%)
Mar 09, 2021	39.80	40.34	39.80	40.18	2,796,403	+0.94(+2.41%)
Mar 08, 2021	39.72	39.73	39.20	39.23	3,231,264	-1.17(-2.89%)
Mar 05, 2021	40.47	40.48	39.59	40.40	2,431,002	+0.42(+1.04%)
Mar 04, 2021	40.71	40.87	39.71	39.98	2,255,296	-0.91(-2.22%)
Mar 03, 2021	41.33	41.40	40.72	40.89	1,146,641	-0.07(-0.18%)
Mar 02, 2021	41.17	41.19	40.85	40.96	1,200,679	-0.44(-1.07%)

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.