Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.73	40.74	40.71	40.73	732	-0.05(-0.13%)
May 27, 2021	40.80	40.80	40.75	40.78	442	+0.23(+0.57%)
May 26, 2021	40.41	40.55	40.41	40.55	517	+0.22(+0.55%)
May 25, 2021	40.55	40.67	40.33	40.33	2,209	-0.45(-1.10%)
May 24, 2021	40.78	40.78	40.78	40.78	749	+0.15(+0.37%)
May 21, 2021	40.63	40.67	40.60	40.63	1,932	+0.11(+0.28%)
May 20, 2021	40.38	40.51	40.38	40.51	7,297	+0.30(+0.75%)
May 19, 2021	39.84	40.21	39.69	40.21	3,351	-0.47(-1.16%)
May 18, 2021	40.86	40.88	40.68	40.68	2,333	-0.21(-0.51%)
May 17, 2021	40.76	40.89	40.70	40.89	2,460	-0.06(-0.14%)
May 14, 2021	40.79	40.95	40.74	40.95	2,985	+0.52(+1.27%)
May 13, 2021	40.32	40.43	40.32	40.43	42,351	+0.67(+1.67%)
May 12, 2021	40.11	40.11	39.77	39.77	2,056	-0.98(-2.41%)
May 11, 2021	40.96	41.27	40.47	40.75	3,008	-0.69(-1.66%)
May 10, 2021	41.55	41.96	41.41	41.44	3,496	+0.11(+0.27%)
May 07, 2021	41.32	41.33	41.32	41.33	8,615	+0.58(+1.42%)
May 06, 2021	40.53	40.75	40.24	40.75	4,640	+0.37(+0.91%)
May 05, 2021	40.05	40.45	40.05	40.38	1,300	+0.31(+0.78%)
May 04, 2021	39.95	40.13	39.90	40.07	1,911	+0.00(+0.00%)
May 03, 2021	39.93	40.22	39.93	40.07	35,544	+0.46(+1.15%)
Apr 30, 2021	39.62	39.67	39.55	39.61	6,560	-0.40(-1.00%)
Apr 29, 2021	39.92	40.01	39.72	40.01	8,414	+0.29(+0.74%)
Apr 28, 2021	39.72	39.72	39.72	39.72	184	+0.02(+0.06%)
Apr 27, 2021	39.61	39.70	39.61	39.70	1,411	+0.13(+0.33%)
Apr 26, 2021	39.73	39.73	39.51	39.57	28,639	+0.08(+0.21%)
Apr 23, 2021	39.29	39.58	39.21	39.48	3,386	+0.47(+1.21%)
Apr 22, 2021	39.25	39.36	39.01	39.01	1,216	-0.37(-0.94%)
Apr 21, 2021	39.23	39.44	39.20	39.38	2,553	+0.53(+1.36%)
Apr 20, 2021	38.88	38.88	38.73	38.85	1,148	-0.43(-1.08%)
Apr 19, 2021	39.36	39.44	39.27	39.27	3,014	-0.30(-0.76%)
Apr 16, 2021	39.27	39.59	39.27	39.57	1,058	+0.34(+0.86%)
Apr 15, 2021	39.16	39.25	39.16	39.24	1,403	+0.23(+0.58%)
Apr 14, 2021	39.25	39.26	39.01	39.01	1,470	+0.15(+0.39%)
Apr 13, 2021	38.80	38.86	38.80	38.86	624	-0.23(-0.59%)
Apr 12, 2021	38.96	39.09	38.92	39.09	5,083	+0.22(+0.58%)
Apr 09, 2021	38.72	38.87	38.72	38.87	1,481	+0.29(+0.75%)
Apr 08, 2021	38.68	38.68	38.55	38.58	3,279	-0.06(-0.15%)
Apr 07, 2021	38.64	38.70	38.52	38.63	2,333	-0.05(-0.12%)
Apr 06, 2021	38.68	38.69	38.61	38.68	989	+0.06(+0.17%)
Apr 05, 2021	38.67	38.67	38.61	38.61	2,379	+0.33(+0.86%)
Apr 01, 2021	38.07	38.28	38.03	38.28	1,164	+0.15(+0.39%)
Mar 31, 2021	38.26	38.26	38.13	38.13	403	-0.03(-0.07%)
Mar 30, 2021	38.10	38.16	38.10	38.16	473	+0.08(+0.20%)
Mar 29, 2021	38.00	38.25	38.00	38.09	250,227	-0.31(-0.81%)
Mar 26, 2021	38.33	38.40	38.33	38.40	1,063	+0.64(+1.71%)
Mar 25, 2021	37.53	37.75	37.48	37.75	1,463	+0.80(+2.18%)
Mar 24, 2021	37.22	37.22	36.95	36.95	691	-0.17(-0.46%)
Mar 23, 2021	37.66	37.66	37.03	37.12	39,262	-0.65(-1.72%)
Mar 22, 2021	37.73	37.77	37.73	37.77	475	-0.24(-0.64%)
Mar 19, 2021	37.83	38.24	37.83	38.01	1,594	-0.15(-0.40%)
Mar 18, 2021	38.64	38.98	38.16	38.16	2,419	-0.25(-0.66%)
Mar 17, 2021	37.92	38.42	37.92	38.42	2,650	+0.29(+0.76%)
Mar 16, 2021	38.04	38.14	38.04	38.12	1,561	-0.27(-0.71%)
Mar 15, 2021	38.19	38.43	38.19	38.40	1,385	+0.02(+0.05%)
Mar 12, 2021	38.19	38.40	38.19	38.38	956	+0.35(+0.92%)
Mar 11, 2021	38.10	38.11	38.03	38.03	2,133	+0.27(+0.72%)
Mar 10, 2021	37.57	37.76	37.53	37.76	2,264	+0.64(+1.72%)
Mar 09, 2021	37.51	37.51	37.12	37.12	1,842	-0.26(-0.70%)
Mar 08, 2021	37.38	37.69	37.38	37.38	4,344	+0.68(+1.85%)
Mar 05, 2021	36.06	36.72	35.69	36.70	2,338	+1.02(+2.85%)
Mar 04, 2021	36.17	36.17	35.53	35.69	2,415	-0.67(-1.84%)
Mar 03, 2021	36.42	36.42	36.31	36.36	7,601	+0.13(+0.36%)
Mar 02, 2021	36.36	36.45	36.12	36.22	8,737	-0.07(-0.20%)

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.