Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.18	41.70	41.06	41.57	224,186	+0.44(+1.07%)
May 27, 2021	40.96	41.27	40.72	41.13	196,814	+0.55(+1.35%)
May 26, 2021	40.25	40.71	40.19	40.58	161,552	+0.53(+1.32%)
May 25, 2021	40.87	40.94	40.00	40.05	262,512	-0.68(-1.66%)
May 24, 2021	40.66	40.97	40.27	40.72	172,677	+0.16(+0.39%)
May 21, 2021	40.94	41.08	40.29	40.57	251,628	+0.00(+0.00%)
May 20, 2021	40.88	40.88	40.16	40.57	242,030	-0.23(-0.55%)
May 19, 2021	40.21	40.79	39.58	40.79	178,217	+0.05(+0.12%)
May 18, 2021	41.52	41.52	40.69	40.74	155,436	-0.70(-1.70%)
May 17, 2021	41.84	42.01	41.11	41.45	203,381	-0.42(-1.00%)
May 14, 2021	41.74	41.92	41.35	41.87	136,067	+0.53(+1.28%)
May 13, 2021	40.64	41.54	40.64	41.34	191,572	+0.68(+1.68%)
May 12, 2021	41.25	41.88	40.43	40.66	217,731	-0.78(-1.89%)
May 11, 2021	41.55	41.91	40.76	41.44	194,295	-0.60(-1.42%)
May 10, 2021	42.16	42.44	41.95	42.03	417,468	-0.02(-0.05%)
May 07, 2021	41.85	42.11	41.45	42.05	144,302	+0.21(+0.49%)
May 06, 2021	40.86	41.85	40.83	41.85	213,032	+0.99(+2.41%)
May 05, 2021	40.63	41.04	40.27	40.86	238,613	+0.60(+1.48%)
May 04, 2021	40.51	40.68	39.69	40.27	250,638	-0.43(-1.06%)
May 03, 2021	40.84	41.29	40.19	40.69	478,161	+0.24(+0.60%)
Apr 30, 2021	40.43	40.58	40.17	40.45	305,624	-0.26(-0.65%)
Apr 29, 2021	41.43	41.43	40.33	40.71	278,027	-0.25(-0.62%)
Apr 28, 2021	40.16	41.07	40.09	40.97	309,001	+0.68(+1.70%)
Apr 27, 2021	40.43	40.96	40.05	40.28	264,281	-0.04(-0.10%)
Apr 26, 2021	40.97	41.49	40.27	40.32	505,592	-0.29(-0.72%)
Apr 23, 2021	39.85	40.80	39.78	40.62	406,816	+1.04(+2.64%)
Apr 22, 2021	40.55	40.55	39.38	39.57	467,625	-0.86(-2.13%)
Apr 21, 2021	38.66	40.56	38.51	40.43	456,344	+2.73(+7.25%)
Apr 20, 2021	38.53	38.56	37.48	37.70	231,427	-0.83(-2.15%)
Apr 19, 2021	38.70	38.70	37.85	38.53	145,231	-0.18(-0.45%)
Apr 16, 2021	38.96	39.06	38.45	38.70	232,290	+0.13(+0.33%)
Apr 15, 2021	38.51	38.60	38.11	38.58	96,543	+0.38(+1.00%)
Apr 14, 2021	38.03	38.87	37.85	38.20	99,303	+0.17(+0.44%)
Apr 13, 2021	38.48	38.53	37.76	38.03	217,483	-0.63(-1.64%)
Apr 12, 2021	38.75	38.95	38.50	38.66	157,588	-0.03(-0.08%)
Apr 09, 2021	38.57	38.81	38.27	38.69	137,039	+0.21(+0.56%)
Apr 08, 2021	37.91	38.48	37.59	38.48	238,773	+0.59(+1.55%)
Apr 07, 2021	38.70	38.83	37.65	37.89	247,126	-0.78(-2.02%)
Apr 06, 2021	38.72	39.16	38.47	38.67	284,162	+0.07(+0.18%)
Apr 05, 2021	38.32	38.69	37.56	38.61	244,204	+0.73(+1.93%)
Apr 01, 2021	37.46	37.90	37.31	37.87	167,663	+0.48(+1.28%)
Mar 31, 2021	37.90	38.26	37.21	37.39	379,291	-0.50(-1.31%)
Mar 30, 2021	37.35	38.02	37.35	37.89	213,968	+0.55(+1.46%)
Mar 29, 2021	37.87	38.47	37.30	37.35	278,343	-0.48(-1.27%)
Mar 26, 2021	36.99	37.86	36.78	37.82	215,903	+1.13(+3.09%)
Mar 25, 2021	35.59	36.87	35.42	36.69	222,831	+1.03(+2.90%)
Mar 24, 2021	35.98	36.94	35.66	35.66	354,581	-0.06(-0.16%)
Mar 23, 2021	36.32	36.67	35.61	35.72	401,842	-0.98(-2.66%)
Mar 22, 2021	36.77	36.78	36.09	36.69	130,814	-0.12(-0.32%)
Mar 19, 2021	37.78	37.78	36.68	36.81	703,530	-1.05(-2.79%)
Mar 18, 2021	37.97	38.54	37.72	37.86	193,445	-0.17(-0.44%)
Mar 17, 2021	38.08	38.23	37.60	38.03	157,763	+0.06(+0.15%)
Mar 16, 2021	38.15	38.30	37.52	37.97	173,858	-0.30(-0.79%)
Mar 15, 2021	38.37	38.55	37.51	38.27	162,853	-0.35(-0.91%)
Mar 12, 2021	37.99	38.76	37.97	38.62	216,094	+0.83(+2.19%)
Mar 11, 2021	37.91	37.95	37.17	37.80	225,720	+0.39(+1.04%)
Mar 10, 2021	36.36	37.55	36.36	37.41	233,155	+1.02(+2.81%)
Mar 09, 2021	36.87	37.23	36.38	36.38	221,706	-0.05(-0.13%)
Mar 08, 2021	36.04	36.96	35.76	36.43	570,208	+0.29(+0.81%)
Mar 05, 2021	36.43	36.43	34.49	36.14	461,857	+0.34(+0.95%)
Mar 04, 2021	37.04	37.10	35.75	35.80	423,593	-1.20(-3.24%)
Mar 03, 2021	36.76	37.89	36.76	37.00	384,027	+0.36(+0.98%)
Mar 02, 2021	36.88	36.92	36.17	36.64	244,418	-0.24(-0.66%)

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.