Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.39	40.73	40.02	40.53	678,012	+0.45(+1.13%)
May 27, 2021	40.40	40.48	40.01	40.07	728,964	-0.04(-0.10%)
May 26, 2021	39.81	40.47	39.63	40.11	848,828	+0.37(+0.93%)
May 25, 2021	39.74	40.51	39.38	39.74	365,262	+0.21(+0.54%)
May 24, 2021	39.37	39.70	38.97	39.53	916,697	+0.40(+1.03%)
May 21, 2021	39.54	39.58	38.93	39.12	298,899	-0.14(-0.36%)
May 20, 2021	38.75	39.37	38.21	39.26	357,334	+0.58(+1.49%)
May 19, 2021	38.68	38.74	37.79	38.69	498,547	-0.68(-1.74%)
May 18, 2021	39.42	39.94	39.22	39.37	859,405	-0.15(-0.38%)
May 17, 2021	39.49	39.94	39.14	39.52	550,865	-0.01(-0.02%)
May 14, 2021	39.01	39.87	38.84	39.53	1,754,350	+0.69(+1.78%)
May 13, 2021	37.75	39.46	37.75	38.84	1,179,807	+1.42(+3.79%)
May 12, 2021	38.98	39.33	37.26	37.42	791,590	-1.67(-4.28%)
May 11, 2021	38.52	39.42	37.82	39.09	661,762	-0.53(-1.33%)
May 10, 2021	41.06	41.61	39.59	39.62	695,939	-1.20(-2.93%)
May 07, 2021	39.54	40.96	39.39	40.81	709,488	+0.96(+2.40%)
May 06, 2021	39.50	40.39	39.00	39.86	857,490	+0.72(+1.83%)
May 05, 2021	39.52	39.57	38.38	39.14	780,620	-0.54(-1.37%)
May 04, 2021	39.69	39.77	38.83	39.69	593,547	+0.21(+0.52%)
May 03, 2021	39.69	40.01	39.27	39.48	697,482	+0.14(+0.36%)
Apr 30, 2021	39.57	39.86	39.17	39.34	673,104	-0.20(-0.50%)
Apr 29, 2021	39.83	40.46	39.12	39.54	968,758	+0.06(+0.15%)
Apr 28, 2021	39.67	40.11	39.40	39.48	782,188	-0.06(-0.15%)
Apr 27, 2021	39.86	39.92	39.28	39.54	806,252	+0.02(+0.04%)
Apr 26, 2021	39.63	40.11	39.35	39.52	1,133,724	+0.21(+0.52%)
Apr 23, 2021	39.12	39.50	38.82	39.31	531,085	+0.34(+0.87%)
Apr 22, 2021	39.31	39.97	38.69	38.98	897,179	-0.39(-0.98%)
Apr 21, 2021	38.14	39.41	37.80	39.36	1,112,328	+1.03(+2.69%)
Apr 20, 2021	39.11	39.65	37.86	38.33	930,824	-1.01(-2.58%)
Apr 19, 2021	39.55	39.66	39.11	39.35	523,329	-0.20(-0.50%)
Apr 16, 2021	39.45	39.76	39.13	39.54	517,138	+0.09(+0.23%)
Apr 15, 2021	39.59	40.00	39.13	39.45	692,229	+0.27(+0.69%)
Apr 14, 2021	39.43	39.91	38.95	39.18	521,950	-0.40(-1.00%)
Apr 13, 2021	38.70	39.73	38.69	39.58	538,150	+0.35(+0.88%)
Apr 12, 2021	39.45	39.74	38.65	39.23	457,087	-0.16(-0.42%)
Apr 09, 2021	39.83	39.83	39.20	39.40	344,071	-0.45(-1.14%)
Apr 08, 2021	40.20	40.96	39.74	39.85	487,590	-0.70(-1.73%)
Apr 07, 2021	40.71	41.43	40.00	40.55	1,017,918	+0.89(+2.25%)
Apr 06, 2021	39.45	39.82	39.12	39.66	559,215	+0.02(+0.06%)
Apr 05, 2021	40.11	40.16	39.03	39.64	672,422	-0.07(-0.17%)
Apr 01, 2021	38.84	39.72	38.42	39.70	571,593	+1.29(+3.35%)
Mar 31, 2021	38.65	39.38	38.39	38.42	670,282	-0.39(-1.00%)
Mar 30, 2021	38.27	39.08	38.27	38.80	337,201	+0.55(+1.44%)
Mar 29, 2021	38.74	38.99	37.32	38.25	475,802	-0.62(-1.59%)
Mar 26, 2021	39.04	39.06	37.88	38.87	332,186	+0.62(+1.62%)
Mar 25, 2021	36.40	38.66	35.95	38.25	767,072	+1.31(+3.55%)
Mar 24, 2021	37.36	38.24	36.69	36.94	716,130	-0.16(-0.42%)
Mar 23, 2021	38.01	38.65	36.75	37.10	901,489	-1.45(-3.76%)
Mar 22, 2021	39.59	39.64	38.25	38.55	672,950	-0.96(-2.42%)
Mar 19, 2021	40.16	40.53	39.43	39.50	1,302,790	-0.87(-2.16%)
Mar 18, 2021	41.29	41.33	39.87	40.38	533,252	-0.96(-2.31%)
Mar 17, 2021	40.34	41.50	40.12	41.33	541,527	+0.92(+2.29%)
Mar 16, 2021	41.70	42.74	40.16	40.41	741,602	-1.22(-2.93%)
Mar 15, 2021	40.81	42.61	40.81	41.63	1,095,649	+1.28(+3.17%)
Mar 12, 2021	39.47	40.39	39.31	40.35	837,681	+0.69(+1.75%)
Mar 11, 2021	40.07	40.20	38.94	39.66	536,980	+0.18(+0.46%)
Mar 10, 2021	39.22	40.51	39.10	39.48	893,657	+0.00(+0.00%)
Mar 09, 2021	40.02	40.24	38.53	39.48	883,309	-0.33(-0.83%)
Mar 08, 2021	37.97	40.03	37.71	39.81	1,054,607	+2.21(+5.88%)
Mar 05, 2021	37.13	37.67	34.82	37.60	795,961	+0.93(+2.54%)
Mar 04, 2021	38.65	38.65	35.92	36.67	1,419,341	-2.09(-5.38%)
Mar 03, 2021	38.70	39.57	37.78	38.75	700,331	+0.16(+0.43%)
Mar 02, 2021	38.34	38.85	37.95	38.59	783,414	-0.21(-0.53%)

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.