Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.66	41.66	39.95	40.17	6,752	-0.35(-0.87%)
May 27, 2021	40.13	40.91	39.77	40.52	6,178	+0.47(+1.17%)
May 26, 2021	40.13	40.71	39.78	40.05	7,590	+0.21(+0.52%)
May 25, 2021	40.80	41.12	39.68	39.85	8,814	-0.57(-1.40%)
May 24, 2021	39.94	40.41	39.35	40.41	7,547	+0.47(+1.17%)
May 21, 2021	40.88	41.44	39.64	39.95	12,181	-0.57(-1.40%)
May 20, 2021	40.41	40.89	40.26	40.51	16,657	+0.75(+1.88%)
May 19, 2021	39.46	40.23	39.32	39.77	11,508	+0.14(+0.34%)
May 18, 2021	40.53	40.53	39.29	39.63	10,960	-0.23(-0.57%)
May 17, 2021	40.41	40.41	39.65	39.86	7,282	+0.00(+0.00%)
May 14, 2021	40.35	40.35	39.68	39.86	3,431	+0.40(+1.00%)
May 13, 2021	38.93	39.86	38.78	39.46	11,093	+1.07(+2.79%)
May 12, 2021	38.52	39.51	38.34	38.39	13,319	-0.21(-0.54%)
May 11, 2021	39.41	40.02	38.60	38.60	8,105	-0.27(-0.70%)
May 10, 2021	39.80	39.80	38.78	38.87	15,566	-0.42(-1.08%)
May 07, 2021	38.87	39.54	38.87	39.29	4,437	+0.55(+1.42%)
May 06, 2021	39.59	39.63	38.74	38.74	10,376	-0.90(-2.27%)
May 05, 2021	40.99	41.23	39.64	39.64	25,071	-0.94(-2.31%)
May 04, 2021	40.85	41.61	40.58	40.58	8,363	-0.27(-0.66%)
May 03, 2021	41.23	42.09	40.68	40.85	9,264	+0.24(+0.60%)
Apr 30, 2021	40.98	41.52	40.53	40.60	18,541	-0.47(-1.14%)
Apr 29, 2021	40.09	41.72	40.09	41.07	24,533	+0.98(+2.45%)
Apr 28, 2021	40.19	40.61	40.09	40.09	6,523	-0.20(-0.49%)
Apr 27, 2021	40.99	41.80	40.27	40.29	5,735	-0.53(-1.30%)
Apr 26, 2021	42.88	43.55	40.71	40.82	10,106	-0.18(-0.44%)
Apr 23, 2021	41.56	41.56	41.00	41.00	3,996	+0.34(+0.84%)
Apr 22, 2021	42.39	42.39	40.32	40.66	9,665	-0.10(-0.24%)
Apr 21, 2021	43.92	43.92	40.76	40.76	7,285	-0.68(-1.63%)
Apr 20, 2021	41.21	41.43	41.21	41.43	1,366	+0.23(+0.55%)
Apr 19, 2021	41.43	41.43	41.21	41.21	4,630	-0.37(-0.89%)
Apr 16, 2021	42.33	42.33	41.52	41.58	5,107	+0.02(+0.04%)
Apr 15, 2021	42.45	42.96	41.56	41.56	4,664	-0.37(-0.88%)
Apr 14, 2021	42.43	42.43	41.93	41.93	2,542	-0.19(-0.45%)
Apr 13, 2021	43.47	43.47	42.12	42.12	3,533	-0.08(-0.19%)
Apr 12, 2021	43.04	43.72	42.20	42.20	8,825	-0.23(-0.53%)
Apr 09, 2021	43.75	43.80	42.42	42.42	9,437	-1.42(-3.25%)
Apr 08, 2021	44.13	44.18	43.68	43.85	5,302	+0.14(+0.33%)
Apr 07, 2021	44.13	44.97	43.70	43.70	6,875	-0.43(-0.98%)
Apr 06, 2021	45.04	45.04	44.13	44.13	4,011	-0.14(-0.31%)
Apr 05, 2021	46.14	46.14	44.27	44.27	4,870	-1.79(-3.89%)
Apr 01, 2021	45.23	47.29	44.22	46.06	4,663	+2.19(+4.99%)
Mar 31, 2021	45.00	45.93	43.87	43.87	10,487	-0.39(-0.88%)
Mar 30, 2021	45.41	45.41	44.17	44.26	5,533	-0.37(-0.83%)
Mar 29, 2021	45.06	45.96	44.63	44.63	3,905	-0.37(-0.82%)
Mar 26, 2021	45.55	50.11	44.70	45.00	5,218	-0.22(-0.48%)
Mar 25, 2021	45.05	45.77	45.05	45.22	5,117	+0.09(+0.20%)
Mar 24, 2021	45.85	47.53	45.13	45.13	3,264	-0.28(-0.61%)
Mar 23, 2021	47.41	47.66	45.10	45.40	10,608	-2.17(-4.56%)
Mar 22, 2021	49.49	50.08	47.36	47.58	10,834	-1.92(-3.88%)
Mar 19, 2021	49.09	49.49	47.43	49.49	21,205	+0.86(+1.76%)
Mar 18, 2021	47.74	48.92	46.93	48.64	4,190	-0.05(-0.11%)
Mar 17, 2021	49.35	49.35	48.15	48.69	3,128	-1.39(-2.77%)
Mar 16, 2021	50.43	50.43	47.92	50.08	7,254	-0.35(-0.70%)
Mar 15, 2021	49.59	50.43	49.33	50.43	3,309	-0.17(-0.34%)
Mar 12, 2021	50.82	50.82	49.33	50.60	3,569	-0.50(-0.98%)
Mar 11, 2021	48.82	51.10	48.40	51.10	5,815	+2.25(+4.61%)
Mar 10, 2021	50.25	50.54	48.85	48.85	6,183	-0.37(-0.75%)
Mar 09, 2021	49.02	50.90	47.91	49.22	10,444	+0.21(+0.42%)
Mar 08, 2021	49.40	51.06	47.96	49.01	12,622	-0.30(-0.60%)
Mar 05, 2021	45.90	49.31	45.86	49.31	25,653	+3.89(+8.57%)
Mar 04, 2021	44.89	46.69	43.86	45.42	18,913	-0.24(-0.53%)
Mar 03, 2021	44.83	46.16	44.83	45.66	4,607	+1.63(+3.71%)
Mar 02, 2021	44.76	44.83	43.93	44.03	5,138	-0.70(-1.56%)

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.