Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.07	42.07	41.53	41.73	405,606	-0.12(-0.29%)
May 27, 2021	41.71	42.00	41.65	41.86	2,307,265	+0.47(+1.15%)
May 26, 2021	40.77	41.44	40.77	41.38	278,488	+0.80(+1.96%)
May 25, 2021	41.18	41.44	40.56	40.59	367,174	-0.44(-1.06%)
May 24, 2021	41.06	41.20	40.78	41.02	428,732	+0.21(+0.51%)
May 21, 2021	40.99	41.26	40.69	40.81	218,528	+0.16(+0.40%)
May 20, 2021	40.61	40.74	40.16	40.65	594,052	+0.14(+0.35%)
May 19, 2021	40.13	40.56	39.73	40.51	252,232	-0.28(-0.67%)
May 18, 2021	41.27	41.39	40.78	40.78	234,736	-0.46(-1.10%)
May 17, 2021	40.97	41.26	40.65	41.24	196,308	+0.08(+0.18%)
May 14, 2021	40.66	41.19	40.47	41.16	369,294	+0.87(+2.17%)
May 13, 2021	39.49	40.46	39.47	40.29	698,887	+0.97(+2.46%)
May 12, 2021	40.38	40.58	39.22	39.32	399,422	-1.26(-3.11%)
May 11, 2021	40.10	40.76	39.96	40.59	1,234,718	-0.26(-0.63%)
May 10, 2021	41.75	41.90	40.84	40.84	297,860	-0.88(-2.12%)
May 07, 2021	41.27	41.73	41.14	41.72	365,363	+0.38(+0.92%)
May 06, 2021	41.15	41.36	40.60	41.34	443,269	+0.25(+0.60%)
May 05, 2021	41.26	41.34	40.76	41.10	661,284	+0.00(+0.00%)
May 04, 2021	41.04	41.20	40.63	41.10	439,483	-0.21(-0.51%)
May 03, 2021	41.25	41.52	41.08	41.31	348,275	+0.46(+1.12%)
Apr 30, 2021	41.04	41.34	40.74	40.85	338,200	-0.55(-1.33%)
Apr 29, 2021	41.74	41.74	41.08	41.40	422,741	+0.03(+0.07%)
Apr 28, 2021	41.29	41.50	41.10	41.37	488,575	+0.05(+0.11%)
Apr 27, 2021	41.39	41.46	41.16	41.33	289,553	+0.12(+0.30%)
Apr 26, 2021	41.26	41.42	41.11	41.20	289,773	+0.23(+0.56%)
Apr 23, 2021	40.40	41.21	40.32	40.97	5,876,161	+0.70(+1.74%)
Apr 22, 2021	40.60	40.85	40.18	40.27	2,924,025	-0.21(-0.52%)
Apr 21, 2021	39.54	40.48	39.40	40.48	497,127	+0.93(+2.35%)
Apr 20, 2021	40.37	40.40	39.22	39.55	610,050	-0.92(-2.27%)
Apr 19, 2021	40.84	40.88	40.19	40.47	336,764	-0.47(-1.14%)
Apr 16, 2021	41.05	41.06	40.65	40.94	321,975	+0.13(+0.33%)
Apr 15, 2021	40.99	40.99	40.40	40.80	454,748	+0.14(+0.35%)
Apr 14, 2021	40.31	41.06	40.31	40.66	512,067	+0.43(+1.06%)
Apr 13, 2021	40.46	40.57	39.89	40.23	1,434,016	-0.31(-0.77%)
Apr 12, 2021	40.53	40.65	40.27	40.55	326,019	+0.07(+0.16%)
Apr 09, 2021	40.44	40.56	40.24	40.48	243,799	+0.05(+0.12%)
Apr 08, 2021	40.40	40.45	39.87	40.43	328,976	+0.25(+0.61%)
Apr 07, 2021	40.77	40.81	40.11	40.19	835,546	-0.59(-1.44%)
Apr 06, 2021	40.89	41.21	40.73	40.78	428,986	-0.09(-0.23%)
Apr 05, 2021	41.08	41.09	40.59	40.87	382,565	+0.21(+0.51%)
Apr 01, 2021	40.39	40.67	40.24	40.66	2,319,994	+0.54(+1.35%)
Mar 31, 2021	40.12	40.46	39.92	40.12	425,489	+0.19(+0.48%)
Mar 30, 2021	39.44	40.07	39.37	39.93	287,810	+0.54(+1.37%)
Mar 29, 2021	40.12	40.65	39.35	39.39	533,214	-1.00(-2.47%)
Mar 26, 2021	39.87	40.40	39.67	40.39	640,895	+0.94(+2.38%)
Mar 25, 2021	38.11	39.60	37.91	39.45	488,661	+1.01(+2.62%)
Mar 24, 2021	39.47	39.99	38.43	38.44	436,518	-0.63(-1.60%)
Mar 23, 2021	40.16	40.23	38.89	39.07	477,000	-1.46(-3.61%)
Mar 22, 2021	41.16	41.16	40.29	40.53	1,076,437	-0.49(-1.19%)
Mar 19, 2021	40.81	41.36	40.36	41.02	412,002	+0.06(+0.14%)
Mar 18, 2021	41.79	42.22	40.82	40.96	458,830	-0.93(-2.22%)
Mar 17, 2021	41.53	42.00	41.24	41.89	420,489	+0.22(+0.52%)
Mar 16, 2021	42.29	42.29	41.54	41.67	1,664,468	-0.69(-1.63%)
Mar 15, 2021	42.40	42.40	41.96	42.36	419,023	-0.01(-0.02%)
Mar 12, 2021	42.00	42.47	41.98	42.37	1,816,992	+0.39(+0.92%)
Mar 11, 2021	41.71	42.02	41.56	41.98	873,320	+0.51(+1.23%)
Mar 10, 2021	41.03	41.65	40.97	41.47	458,510	+0.81(+2.00%)
Mar 09, 2021	40.79	41.03	40.34	40.66	1,260,566	+0.40(+0.99%)
Mar 08, 2021	39.76	40.59	39.63	40.26	447,113	+0.83(+2.11%)
Mar 05, 2021	39.12	39.50	37.88	39.43	1,223,650	+0.88(+2.28%)
Mar 04, 2021	39.29	39.60	37.93	38.55	479,065	-0.76(-1.93%)
Mar 03, 2021	39.44	40.00	39.24	39.30	445,946	+0.08(+0.19%)
Mar 02, 2021	39.88	39.91	39.23	39.23	381,696	-0.68(-1.71%)

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.