Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.07	42.07	41.54	41.74	405,564	-0.12(-0.29%)
May 27, 2021	41.71	42.00	41.65	41.86	2,307,030	+0.47(+1.15%)
May 26, 2021	40.77	41.44	40.77	41.39	278,460	+0.80(+1.96%)
May 25, 2021	41.19	41.44	40.56	40.59	367,137	-0.44(-1.06%)
May 24, 2021	41.06	41.21	40.79	41.03	428,688	+0.21(+0.51%)
May 21, 2021	41.00	41.27	40.69	40.82	218,506	+0.16(+0.40%)
May 20, 2021	40.62	40.74	40.16	40.66	593,991	+0.14(+0.35%)
May 19, 2021	40.13	40.56	39.74	40.51	252,206	-0.28(-0.67%)
May 18, 2021	41.27	41.40	40.79	40.79	234,712	-0.46(-1.10%)
May 17, 2021	40.98	41.26	40.65	41.24	196,288	+0.08(+0.18%)
May 14, 2021	40.67	41.19	40.48	41.17	369,256	+0.87(+2.17%)
May 13, 2021	39.50	40.47	39.48	40.30	698,816	+0.97(+2.46%)
May 12, 2021	40.38	40.58	39.22	39.33	399,381	-1.26(-3.11%)
May 11, 2021	40.11	40.76	39.96	40.59	1,234,592	-0.26(-0.63%)
May 10, 2021	41.76	41.91	40.84	40.85	297,829	-0.88(-2.12%)
May 07, 2021	41.27	41.74	41.14	41.73	365,326	+0.38(+0.92%)
May 06, 2021	41.15	41.37	40.61	41.35	443,224	+0.25(+0.60%)
May 05, 2021	41.26	41.35	40.76	41.10	661,217	+0.00(+0.00%)
May 04, 2021	41.05	41.21	40.64	41.10	439,438	-0.21(-0.51%)
May 03, 2021	41.25	41.53	41.08	41.31	348,239	+0.46(+1.12%)
Apr 30, 2021	41.05	41.35	40.75	40.86	338,166	-0.55(-1.33%)
Apr 29, 2021	41.75	41.75	41.08	41.41	422,698	+0.03(+0.07%)
Apr 28, 2021	41.29	41.50	41.10	41.38	488,526	+0.05(+0.11%)
Apr 27, 2021	41.40	41.46	41.17	41.33	289,524	+0.12(+0.30%)
Apr 26, 2021	41.26	41.42	41.11	41.21	289,744	+0.23(+0.56%)
Apr 23, 2021	40.41	41.22	40.32	40.98	5,875,561	+0.70(+1.74%)
Apr 22, 2021	40.61	40.86	40.19	40.28	2,923,727	-0.21(-0.52%)
Apr 21, 2021	39.55	40.48	39.40	40.48	497,077	+0.93(+2.35%)
Apr 20, 2021	40.37	40.40	39.22	39.55	609,987	-0.92(-2.27%)
Apr 19, 2021	40.85	40.88	40.19	40.48	336,730	-0.47(-1.14%)
Apr 16, 2021	41.05	41.06	40.66	40.94	321,942	+0.13(+0.33%)
Apr 15, 2021	41.00	41.00	40.40	40.81	454,702	+0.14(+0.35%)
Apr 14, 2021	40.31	41.06	40.31	40.67	512,015	+0.43(+1.06%)
Apr 13, 2021	40.47	40.58	39.90	40.24	1,433,869	-0.31(-0.77%)
Apr 12, 2021	40.53	40.66	40.28	40.55	325,986	+0.07(+0.16%)
Apr 09, 2021	40.45	40.56	40.25	40.48	243,774	+0.05(+0.12%)
Apr 08, 2021	40.40	40.46	39.87	40.44	328,943	+0.25(+0.61%)
Apr 07, 2021	40.77	40.82	40.12	40.19	835,461	-0.59(-1.44%)
Apr 06, 2021	40.89	41.21	40.73	40.78	428,942	-0.09(-0.23%)
Apr 05, 2021	41.08	41.09	40.59	40.87	382,526	+0.21(+0.51%)
Apr 01, 2021	40.39	40.67	40.25	40.67	2,319,758	+0.54(+1.35%)
Mar 31, 2021	40.12	40.47	39.93	40.12	425,445	+0.19(+0.48%)
Mar 30, 2021	39.44	40.07	39.37	39.93	287,780	+0.54(+1.37%)
Mar 29, 2021	40.12	40.65	39.36	39.39	533,159	-1.00(-2.47%)
Mar 26, 2021	39.88	40.41	39.68	40.39	640,830	+0.94(+2.38%)
Mar 25, 2021	38.11	39.61	37.91	39.45	488,611	+1.01(+2.62%)
Mar 24, 2021	39.47	39.99	38.43	38.44	436,473	-0.63(-1.60%)
Mar 23, 2021	40.16	40.24	38.89	39.07	476,951	-1.46(-3.61%)
Mar 22, 2021	41.17	41.17	40.30	40.53	1,076,327	-0.49(-1.19%)
Mar 19, 2021	40.81	41.36	40.37	41.02	411,960	+0.06(+0.14%)
Mar 18, 2021	41.80	42.22	40.82	40.96	458,783	-0.93(-2.22%)
Mar 17, 2021	41.53	42.00	41.25	41.89	420,446	+0.22(+0.52%)
Mar 16, 2021	42.29	42.29	41.54	41.67	1,664,298	-0.69(-1.63%)
Mar 15, 2021	42.40	42.40	41.96	42.37	418,980	-0.01(-0.02%)
Mar 12, 2021	42.01	42.47	41.99	42.38	1,816,807	+0.39(+0.92%)
Mar 11, 2021	41.71	42.02	41.57	41.99	873,231	+0.51(+1.23%)
Mar 10, 2021	41.03	41.66	40.97	41.48	458,463	+0.81(+2.00%)
Mar 09, 2021	40.79	41.03	40.34	40.66	1,260,437	+0.40(+0.99%)
Mar 08, 2021	39.76	40.60	39.63	40.26	447,068	+0.83(+2.11%)
Mar 05, 2021	39.13	39.51	37.88	39.43	1,223,525	+0.88(+2.28%)
Mar 04, 2021	39.30	39.60	37.93	38.55	479,016	-0.76(-1.93%)
Mar 03, 2021	39.44	40.01	39.24	39.31	445,901	+0.08(+0.19%)
Mar 02, 2021	39.88	39.91	39.23	39.23	381,657	-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.