Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.89	41.17	40.89	41.09	1,108,960	+0.22(+0.54%)
May 27, 2021	40.90	40.95	40.75	40.87	2,045,074	-0.03(-0.07%)
May 26, 2021	40.76	40.90	40.69	40.90	1,243,407	+0.33(+0.81%)
May 25, 2021	40.62	40.68	40.44	40.57	1,158,749	+0.40(+1.01%)
May 24, 2021	39.99	40.22	39.92	40.17	1,683,081	+0.38(+0.95%)
May 21, 2021	40.17	40.30	39.73	39.79	3,969,630	-0.61(-1.50%)
May 20, 2021	40.06	40.40	40.04	40.40	1,521,782	+0.47(+1.17%)
May 19, 2021	39.56	40.07	39.51	39.93	3,556,266	-0.12(-0.30%)
May 18, 2021	39.99	40.22	39.93	40.05	1,998,020	+0.51(+1.30%)
May 17, 2021	39.31	39.53	39.21	39.53	3,303,770	-0.05(-0.12%)
May 14, 2021	39.36	39.61	39.18	39.58	1,626,177	+0.72(+1.84%)
May 13, 2021	38.95	39.14	38.61	38.86	2,011,974	-0.01(-0.02%)
May 12, 2021	39.40	39.41	38.78	38.87	2,837,384	-1.07(-2.69%)
May 11, 2021	39.33	40.00	39.32	39.95	1,568,517	-0.19(-0.48%)
May 10, 2021	40.67	40.67	40.09	40.14	1,477,240	-0.68(-1.66%)
May 07, 2021	40.64	40.98	40.60	40.82	1,728,443	+0.35(+0.86%)
May 06, 2021	40.25	40.47	40.13	40.47	1,982,895	+0.34(+0.85%)
May 05, 2021	40.12	40.19	39.95	40.13	1,548,775	+0.17(+0.41%)
May 04, 2021	40.10	40.12	39.64	39.96	2,718,048	-0.42(-1.05%)
May 03, 2021	40.29	40.55	40.19	40.39	1,595,816	+0.01(+0.02%)
Apr 30, 2021	40.45	40.56	40.21	40.38	1,584,323	-0.59(-1.43%)
Apr 29, 2021	41.23	41.23	40.66	40.97	1,917,779	-0.11(-0.27%)
Apr 28, 2021	40.97	41.29	40.86	41.08	1,623,761	+0.31(+0.77%)
Apr 27, 2021	40.86	40.90	40.72	40.76	1,180,430	-0.04(-0.09%)
Apr 26, 2021	40.74	40.85	40.63	40.80	2,739,098	+0.06(+0.16%)
Apr 23, 2021	40.68	40.83	40.57	40.74	1,276,802	+0.49(+1.21%)
Apr 22, 2021	40.41	40.46	40.06	40.25	2,399,880	-0.08(-0.21%)
Apr 21, 2021	39.91	40.36	39.82	40.33	2,616,002	+0.21(+0.53%)
Apr 20, 2021	40.38	40.42	39.99	40.12	1,778,417	-0.28(-0.70%)
Apr 19, 2021	40.55	40.55	40.26	40.41	1,400,088	-0.13(-0.32%)
Apr 16, 2021	40.56	40.58	40.36	40.53	2,606,963	+0.15(+0.36%)
Apr 15, 2021	40.27	40.46	40.26	40.39	1,621,466	+0.34(+0.85%)
Apr 14, 2021	40.10	40.41	40.01	40.05	1,206,199	+0.18(+0.46%)
Apr 13, 2021	39.78	39.98	39.62	39.86	1,681,220	+0.16(+0.39%)
Apr 12, 2021	39.75	39.75	39.53	39.71	1,621,822	-0.20(-0.51%)
Apr 09, 2021	39.85	39.99	39.75	39.91	1,657,937	-0.39(-0.96%)
Apr 08, 2021	40.34	40.42	40.21	40.30	1,334,486	+0.41(+1.04%)
Apr 07, 2021	39.97	40.04	39.78	39.88	1,346,508	-0.64(-1.59%)
Apr 06, 2021	40.29	40.65	40.21	40.52	2,012,088	+0.17(+0.41%)
Apr 05, 2021	40.44	40.44	40.17	40.36	1,887,227	+0.21(+0.53%)
Apr 01, 2021	40.36	40.39	40.09	40.15	1,709,880	+0.38(+0.95%)
Mar 31, 2021	39.51	39.85	39.48	39.77	1,434,024	+0.19(+0.49%)
Mar 30, 2021	39.51	39.64	39.27	39.58	1,776,122	+0.18(+0.47%)
Mar 29, 2021	39.20	39.49	39.13	39.40	2,425,672	-0.22(-0.56%)
Mar 26, 2021	39.05	39.62	38.82	39.62	1,393,538	+0.98(+2.54%)
Mar 25, 2021	38.39	38.72	38.37	38.63	4,725,815	+0.22(+0.57%)
Mar 24, 2021	39.10	39.10	38.40	38.41	4,216,977	-0.91(-2.31%)
Mar 23, 2021	39.57	39.65	39.26	39.32	4,301,304	-0.84(-2.10%)
Mar 22, 2021	40.02	40.25	39.85	40.17	2,188,348	+0.01(+0.02%)
Mar 19, 2021	39.81	40.18	39.63	40.16	1,229,432	+0.39(+0.97%)
Mar 18, 2021	40.15	40.18	39.67	39.77	3,124,766	-0.72(-1.77%)
Mar 17, 2021	39.95	40.62	39.82	40.49	1,211,845	+0.09(+0.23%)
Mar 16, 2021	40.49	40.56	40.25	40.40	1,483,281	+0.06(+0.14%)
Mar 15, 2021	40.09	40.34	39.92	40.34	995,550	+0.11(+0.27%)
Mar 12, 2021	40.19	40.23	39.91	40.23	2,417,375	-0.73(-1.77%)
Mar 11, 2021	40.65	40.98	40.45	40.96	914,203	+1.18(+2.98%)
Mar 10, 2021	39.99	40.07	39.53	39.77	1,512,171	-0.10(-0.25%)
Mar 09, 2021	39.50	40.04	39.50	39.87	2,817,806	+0.94(+2.41%)
Mar 08, 2021	39.42	39.43	38.90	38.94	3,255,996	-1.16(-2.89%)
Mar 05, 2021	40.17	40.17	39.29	40.09	2,449,608	+0.41(+1.04%)
Mar 04, 2021	40.41	40.56	39.40	39.68	2,272,558	-0.90(-2.22%)
Mar 03, 2021	41.01	41.09	40.41	40.58	1,155,418	-0.07(-0.18%)
Mar 02, 2021	40.86	40.87	40.54	40.65	1,209,869	-0.44(-1.07%)

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.