Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.79	39.79	38.59	38.67	220,039	-0.68(-1.72%)
May 27, 2021	39.78	40.16	39.34	39.34	358,389	+0.10(+0.26%)
May 26, 2021	39.02	39.56	39.02	39.24	289,748	+0.34(+0.86%)
May 25, 2021	39.12	39.55	38.88	38.90	254,361	-0.17(-0.43%)
May 24, 2021	39.29	39.44	39.05	39.07	178,331	+0.06(+0.14%)
May 21, 2021	39.54	39.65	38.83	39.01	481,353	-0.26(-0.67%)
May 20, 2021	38.78	39.43	38.44	39.28	255,557	+0.45(+1.16%)
May 19, 2021	39.01	39.05	38.15	38.83	170,576	-0.67(-1.70%)
May 18, 2021	40.31	40.49	39.46	39.50	562,438	-0.95(-2.36%)
May 17, 2021	40.70	40.70	39.79	40.45	196,118	-0.37(-0.92%)
May 14, 2021	40.55	40.85	40.09	40.83	189,110	+0.59(+1.46%)
May 13, 2021	38.73	40.37	38.73	40.24	309,298	+1.64(+4.24%)
May 12, 2021	40.37	40.50	38.50	38.60	214,293	-2.14(-5.25%)
May 11, 2021	41.78	41.82	40.10	40.74	231,801	-1.66(-3.92%)
May 10, 2021	41.69	43.68	41.63	42.41	818,860	+0.78(+1.86%)
May 07, 2021	41.18	41.94	41.18	41.63	542,977	+0.40(+0.97%)
May 06, 2021	41.39	41.58	40.76	41.23	240,349	+0.02(+0.05%)
May 05, 2021	41.68	42.08	40.99	41.21	479,422	-0.53(-1.28%)
May 04, 2021	42.08	42.29	41.37	41.74	400,641	-0.44(-1.04%)
May 03, 2021	41.88	42.56	41.43	42.18	537,969	+0.64(+1.53%)
Apr 30, 2021	41.75	41.87	41.15	41.55	771,979	-0.52(-1.24%)
Apr 29, 2021	42.42	42.80	41.48	42.07	296,302	-0.01(-0.02%)
Apr 28, 2021	41.85	42.23	41.51	42.08	369,903	+0.45(+1.08%)
Apr 27, 2021	40.89	41.86	40.84	41.63	273,219	+0.78(+1.90%)
Apr 26, 2021	40.74	41.10	40.24	40.86	300,649	+0.47(+1.16%)
Apr 23, 2021	40.07	40.53	39.77	40.39	326,491	+0.51(+1.29%)
Apr 22, 2021	40.32	40.39	39.67	39.87	310,464	-0.31(-0.77%)
Apr 21, 2021	39.63	40.39	39.23	40.18	261,825	+0.69(+1.75%)
Apr 20, 2021	40.20	40.22	39.01	39.49	268,351	-0.80(-1.99%)
Apr 19, 2021	40.87	40.87	39.76	40.29	224,311	-0.61(-1.49%)
Apr 16, 2021	40.72	41.04	40.29	40.90	191,122	+0.36(+0.88%)
Apr 15, 2021	40.46	40.56	39.71	40.55	280,962	+0.51(+1.28%)
Apr 14, 2021	40.01	40.42	39.76	40.03	203,452	+0.07(+0.16%)
Apr 13, 2021	40.10	40.14	39.56	39.97	246,169	-0.40(-1.00%)
Apr 12, 2021	40.40	40.88	40.02	40.37	266,478	+0.09(+0.23%)
Apr 09, 2021	40.18	40.28	39.95	40.28	288,395	+0.30(+0.75%)
Apr 08, 2021	39.78	40.04	39.37	39.98	206,022	+0.34(+0.85%)
Apr 07, 2021	40.27	40.43	39.57	39.64	250,348	-0.65(-1.62%)
Apr 06, 2021	39.90	40.92	39.87	40.29	419,389	+0.39(+0.98%)
Apr 05, 2021	40.65	41.00	39.38	39.90	495,082	-0.60(-1.48%)
Apr 01, 2021	39.90	40.73	39.66	40.50	242,915	+0.80(+2.02%)
Mar 31, 2021	40.24	40.49	39.48	39.70	367,933	-0.36(-0.91%)
Mar 30, 2021	39.24	40.31	39.15	40.06	270,810	+0.69(+1.76%)
Mar 29, 2021	40.02	41.24	39.36	39.37	360,855	-0.93(-2.32%)
Mar 26, 2021	40.11	40.62	39.58	40.30	266,244	+0.66(+1.67%)
Mar 25, 2021	38.07	39.81	37.83	39.64	463,346	+1.10(+2.86%)
Mar 24, 2021	39.69	40.06	38.52	38.54	322,657	-0.63(-1.60%)
Mar 23, 2021	40.19	40.85	38.89	39.16	376,771	-1.51(-3.72%)
Mar 22, 2021	41.17	41.43	40.42	40.68	311,266	-0.56(-1.36%)
Mar 19, 2021	41.39	41.66	40.93	41.24	732,920	-0.11(-0.27%)
Mar 18, 2021	41.69	43.04	41.22	41.35	552,176	-0.57(-1.36%)
Mar 17, 2021	41.19	41.98	40.64	41.92	581,165	+0.61(+1.47%)
Mar 16, 2021	42.41	42.41	41.26	41.31	355,560	-1.13(-2.66%)
Mar 15, 2021	42.54	43.07	42.05	42.44	337,914	-0.07(-0.15%)
Mar 12, 2021	41.75	42.61	41.61	42.51	205,568	+1.10(+2.66%)
Mar 11, 2021	41.68	42.29	41.25	41.41	291,306	-0.34(-0.81%)
Mar 10, 2021	40.12	41.87	40.04	41.74	397,717	+1.64(+4.10%)
Mar 09, 2021	41.02	41.02	39.87	40.10	453,531	-0.32(-0.79%)
Mar 08, 2021	39.21	40.91	39.03	40.42	752,572	+1.78(+4.59%)
Mar 05, 2021	37.30	38.70	37.02	38.64	829,230	+1.87(+5.08%)
Mar 04, 2021	38.08	38.55	36.24	36.77	788,257	-1.30(-3.41%)
Mar 03, 2021	38.41	39.02	38.01	38.07	956,434	-0.34(-0.88%)
Mar 02, 2021	39.25	40.08	38.41	38.41	1,198,093	-0.70(-1.79%)

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.