Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.62	40.29	39.54	39.79	248,070	+0.04(+0.10%)
May 27, 2021	39.13	39.84	39.13	39.75	250,306	+0.60(+1.53%)
May 26, 2021	38.57	39.30	38.35	39.15	213,883	+0.36(+0.92%)
May 25, 2021	39.34	39.59	38.67	38.80	230,004	-0.31(-0.79%)
May 24, 2021	39.07	39.43	38.62	39.10	239,338	+0.18(+0.47%)
May 21, 2021	39.60	39.62	38.87	38.92	122,913	-0.37(-0.93%)
May 20, 2021	38.90	39.47	38.67	39.29	241,573	+0.31(+0.79%)
May 19, 2021	39.54	39.79	38.69	38.98	210,323	-0.90(-2.25%)
May 18, 2021	40.50	41.12	39.76	39.88	156,646	-0.75(-1.85%)
May 17, 2021	39.54	40.72	39.54	40.63	214,793	+0.78(+1.96%)
May 14, 2021	40.19	40.23	39.51	39.85	221,280	+0.13(+0.32%)
May 13, 2021	38.94	40.25	38.94	39.72	194,100	+0.82(+2.11%)
May 12, 2021	39.74	40.16	38.90	38.90	242,161	-0.50(-1.27%)
May 11, 2021	39.87	40.16	39.40	39.40	166,768	-0.95(-2.37%)
May 10, 2021	40.27	40.89	39.63	40.36	481,890	+0.52(+1.31%)
May 07, 2021	39.96	40.95	39.06	39.84	307,610	-0.26(-0.65%)
May 06, 2021	40.21	40.42	39.51	40.10	168,984	+0.06(+0.14%)
May 05, 2021	40.70	41.09	40.04	40.04	250,683	-1.05(-2.56%)
May 04, 2021	41.41	41.42	40.62	41.09	264,123	-0.29(-0.70%)
May 03, 2021	41.43	41.61	40.61	41.38	443,710	+0.79(+1.95%)
Apr 30, 2021	41.15	41.59	40.49	40.59	463,219	-0.94(-2.25%)
Apr 29, 2021	40.91	41.71	40.64	41.52	308,461	+0.91(+2.23%)
Apr 28, 2021	39.87	40.79	39.87	40.62	257,222	+0.89(+2.23%)
Apr 27, 2021	40.15	40.15	39.38	39.73	138,015	-0.10(-0.24%)
Apr 26, 2021	38.98	39.83	38.98	39.83	248,360	+0.31(+0.78%)
Apr 23, 2021	38.53	39.52	38.46	39.52	189,767	+0.97(+2.53%)
Apr 22, 2021	39.77	39.77	38.10	38.54	101,922	-1.07(-2.70%)
Apr 21, 2021	39.42	40.10	39.04	39.62	199,807	+0.13(+0.32%)
Apr 20, 2021	39.69	40.01	38.86	39.49	124,322	-0.40(-0.99%)
Apr 19, 2021	40.09	40.35	39.74	39.88	66,277	-0.20(-0.51%)
Apr 16, 2021	40.17	40.37	39.73	40.09	113,549	-0.11(-0.26%)
Apr 15, 2021	40.32	40.50	40.03	40.19	96,814	-0.18(-0.45%)
Apr 14, 2021	40.39	40.64	40.01	40.38	164,865	+0.29(+0.72%)
Apr 13, 2021	39.87	40.28	39.49	40.09	97,693	+0.14(+0.36%)
Apr 12, 2021	40.00	40.28	39.69	39.94	105,600	-0.23(-0.58%)
Apr 09, 2021	40.70	41.39	39.88	40.17	238,609	-1.01(-2.46%)
Apr 08, 2021	40.91	41.21	40.25	41.19	123,492	-0.02(-0.05%)
Apr 07, 2021	41.11	41.26	40.55	41.21	117,735	-0.20(-0.49%)
Apr 06, 2021	40.71	41.42	40.53	41.41	100,489	+0.44(+1.08%)
Apr 05, 2021	40.65	41.05	40.42	40.97	93,556	+0.17(+0.43%)
Apr 01, 2021	40.04	40.96	39.79	40.79	233,113	+0.72(+1.80%)
Mar 31, 2021	40.81	41.07	40.06	40.07	332,544	-0.09(-0.22%)
Mar 30, 2021	41.08	41.08	39.88	40.16	83,125	-0.90(-2.18%)
Mar 29, 2021	40.83	41.05	39.84	41.05	84,832	-0.03(-0.07%)
Mar 26, 2021	39.51	41.09	39.33	41.08	88,869	+1.59(+4.03%)
Mar 25, 2021	39.85	39.90	38.81	39.49	126,202	-0.49(-1.23%)
Mar 24, 2021	39.99	40.55	39.97	39.98	2,552,581	+0.11(+0.27%)
Mar 23, 2021	41.74	41.78	39.83	39.88	87,376	-1.87(-4.48%)
Mar 22, 2021	41.88	42.41	41.65	41.75	54,072	-0.31(-0.73%)
Mar 19, 2021	41.52	42.64	41.48	42.05	302,798	+0.23(+0.55%)
Mar 18, 2021	42.56	42.56	41.52	41.82	162,908	-0.60(-1.41%)
Mar 17, 2021	42.07	43.04	41.92	42.42	228,081	-0.13(-0.32%)
Mar 16, 2021	42.45	43.03	42.06	42.56	183,671	+0.25(+0.59%)
Mar 15, 2021	42.17	42.87	41.79	42.31	116,815	+0.51(+1.22%)
Mar 12, 2021	41.10	42.62	41.10	41.79	305,806	-0.26(-0.62%)
Mar 11, 2021	41.20	42.05	40.79	42.05	107,503	+1.21(+2.95%)
Mar 10, 2021	39.46	41.14	39.09	40.85	155,935	+1.68(+4.28%)
Mar 09, 2021	39.59	39.59	39.11	39.17	265,867	-0.11(-0.27%)
Mar 08, 2021	40.50	40.71	39.25	39.28	107,301	-0.98(-2.44%)
Mar 05, 2021	40.98	40.98	39.10	40.26	150,777	+0.39(+0.97%)
Mar 04, 2021	39.62	40.22	39.17	39.88	190,309	+0.54(+1.37%)
Mar 03, 2021	39.28	40.22	39.13	39.34	129,221	-0.20(-0.51%)
Mar 02, 2021	40.22	40.22	39.07	39.54	283,768	-0.31(-0.77%)

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.