Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.12	41.12	40.25	40.64	774,072	-0.38(-0.92%)
May 27, 2021	41.36	41.50	40.99	41.01	742,775	+0.02(+0.05%)
May 26, 2021	41.22	41.39	40.75	41.00	479,884	+0.14(+0.34%)
May 25, 2021	41.59	41.90	40.77	40.86	418,615	-0.52(-1.25%)
May 24, 2021	41.30	41.57	40.30	41.37	513,320	+0.26(+0.63%)
May 21, 2021	41.30	41.50	40.90	41.12	354,513	+0.03(+0.07%)
May 20, 2021	40.53	41.12	40.07	41.09	834,351	+0.59(+1.46%)
May 19, 2021	39.41	40.53	39.30	40.50	615,701	+0.24(+0.60%)
May 18, 2021	40.66	40.85	40.18	40.26	599,988	-0.40(-0.98%)
May 17, 2021	39.85	40.80	39.38	40.65	585,421	+0.56(+1.40%)
May 14, 2021	39.43	40.24	39.16	40.09	602,098	+0.94(+2.40%)
May 13, 2021	38.31	39.53	38.31	39.15	842,935	+1.04(+2.73%)
May 12, 2021	39.10	39.27	38.07	38.11	912,721	-1.34(-3.39%)
May 11, 2021	39.81	39.98	38.79	39.45	1,146,990	-1.25(-3.06%)
May 10, 2021	41.45	41.79	40.66	40.69	801,741	-0.58(-1.41%)
May 07, 2021	39.98	41.33	39.82	41.27	1,532,887	+1.15(+2.87%)
May 06, 2021	39.68	40.29	39.08	40.12	1,787,767	+0.41(+1.02%)
May 05, 2021	39.62	39.88	39.15	39.71	2,034,423	+0.32(+0.81%)
May 04, 2021	40.05	40.52	39.15	39.40	1,163,250	-0.96(-2.39%)
May 03, 2021	41.04	41.16	40.31	40.36	620,408	-0.15(-0.36%)
Apr 30, 2021	41.09	41.09	40.05	40.51	891,155	-0.23(-0.57%)
Apr 29, 2021	40.74	41.24	40.39	40.74	853,765	+0.48(+1.19%)
Apr 28, 2021	40.95	40.95	40.13	40.26	763,828	-0.66(-1.62%)
Apr 27, 2021	41.03	41.28	40.73	40.92	519,657	-0.08(-0.20%)
Apr 26, 2021	41.02	41.19	40.76	41.00	465,124	+0.27(+0.66%)
Apr 23, 2021	40.54	40.92	40.10	40.74	377,973	+0.65(+1.61%)
Apr 22, 2021	40.05	40.82	39.83	40.09	788,844	-0.18(-0.44%)
Apr 21, 2021	39.72	40.40	39.53	40.27	760,169	+0.56(+1.42%)
Apr 20, 2021	40.31	40.35	39.47	39.70	577,440	-0.77(-1.91%)
Apr 19, 2021	40.86	41.43	40.30	40.48	489,403	-0.33(-0.81%)
Apr 16, 2021	40.99	41.14	40.50	40.81	831,629	+0.19(+0.48%)
Apr 15, 2021	40.94	41.01	40.43	40.62	582,873	-0.11(-0.27%)
Apr 14, 2021	40.30	41.22	40.15	40.73	1,177,340	+0.41(+1.01%)
Apr 13, 2021	40.05	40.48	40.04	40.32	1,151,380	+0.36(+0.90%)
Apr 12, 2021	39.97	40.14	39.70	39.96	609,035	+0.06(+0.16%)
Apr 09, 2021	39.77	39.95	39.64	39.90	870,337	+0.13(+0.32%)
Apr 08, 2021	39.60	39.88	39.35	39.77	1,033,294	+0.13(+0.33%)
Apr 07, 2021	40.06	40.30	39.57	39.64	926,855	-0.47(-1.17%)
Apr 06, 2021	39.61	40.24	39.29	40.11	1,492,167	+0.47(+1.19%)
Apr 05, 2021	39.24	39.89	39.16	39.64	957,490	+0.89(+2.28%)
Apr 01, 2021	38.30	38.76	38.20	38.75	414,838	+0.47(+1.23%)
Mar 31, 2021	37.82	38.62	37.82	38.28	562,815	+0.36(+0.95%)
Mar 30, 2021	37.27	38.07	37.19	37.92	498,684	+0.65(+1.76%)
Mar 29, 2021	37.78	38.39	37.10	37.27	759,270	-0.91(-2.39%)
Mar 26, 2021	37.03	38.25	36.69	38.18	597,103	+1.35(+3.66%)
Mar 25, 2021	35.32	36.97	35.08	36.84	558,356	+1.16(+3.26%)
Mar 24, 2021	35.93	36.77	35.64	35.67	734,597	+0.08(+0.23%)
Mar 23, 2021	37.06	37.59	35.38	35.59	798,223	-1.66(-4.46%)
Mar 22, 2021	37.24	37.69	36.84	37.25	423,681	-0.13(-0.35%)
Mar 19, 2021	37.74	38.15	37.19	37.38	1,084,587	-0.44(-1.17%)
Mar 18, 2021	38.19	39.19	37.70	37.82	1,229,772	-0.41(-1.06%)
Mar 17, 2021	36.98	38.30	36.10	38.23	1,016,928	+1.13(+3.03%)
Mar 16, 2021	37.40	37.80	36.76	37.10	790,613	-0.27(-0.72%)
Mar 15, 2021	36.41	37.49	35.96	37.37	738,143	+1.04(+2.87%)
Mar 12, 2021	36.72	36.74	36.05	36.33	676,796	+0.21(+0.59%)
Mar 11, 2021	36.08	36.31	35.19	36.12	1,154,165	+0.33(+0.93%)
Mar 10, 2021	36.04	36.39	35.54	35.78	970,265	-0.16(-0.44%)
Mar 09, 2021	36.33	36.71	35.78	35.94	887,607	-0.07(-0.20%)
Mar 08, 2021	36.13	36.65	35.78	36.02	1,074,593	+0.24(+0.67%)
Mar 05, 2021	35.02	35.80	33.58	35.78	1,742,296	+1.24(+3.59%)
Mar 04, 2021	35.01	35.64	33.48	34.54	1,160,981	-0.64(-1.83%)
Mar 03, 2021	35.67	36.00	35.02	35.18	862,806	-0.40(-1.13%)
Mar 02, 2021	36.04	36.34	35.53	35.58	632,006	-0.60(-1.65%)

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.