Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	43.40	43.40	43.25	43.25	2,028	-0.15(-0.35%)
May 28, 2021	43.25	43.41	43.25	43.40	2,277	+0.24(+0.56%)
May 27, 2021	43.23	43.26	43.12	43.16	1,164	-0.07(-0.16%)
May 26, 2021	42.86	43.23	42.86	43.23	1,426	+0.65(+1.53%)
May 25, 2021	42.50	42.58	42.47	42.58	1,054	+0.50(+1.19%)
May 21, 2021		42.08	42.08	42.08	0	+0.13(+0.31%)
May 20, 2021	42.09	42.09	41.89	41.95	2,099	-0.14(-0.33%)
May 19, 2021	42.00	42.09	41.82	42.09	4,742	-0.02(-0.05%)
May 18, 2021	41.87	42.15	41.87	42.11	1,410	+0.41(+0.98%)
May 17, 2021	41.66	41.81	41.63	41.70	2,302	+0.34(+0.82%)
May 14, 2021	41.15	41.36	41.15	41.36	705	+0.32(+0.78%)
May 13, 2021	41.12	41.12	40.80	41.04	1,493	+0.66(+1.63%)
May 12, 2021	40.51	40.80	40.38	40.38	3,775	-0.94(-2.27%)
May 11, 2021	41.20	41.34	41.16	41.32	2,156	-0.02(-0.05%)
May 10, 2021	41.97	41.97	41.34	41.34	2,444	-0.45(-1.08%)
May 07, 2021	41.35	41.79	41.35	41.79	1,600	+0.43(+1.04%)
May 06, 2021	41.17	41.44	41.17	41.36	1,957	+0.09(+0.22%)
May 05, 2021	41.12	41.27	41.12	41.27	983	+0.51(+1.25%)
May 04, 2021	41.10	41.10	40.56	40.76	1,632	-0.50(-1.21%)
May 03, 2021	40.86	41.30	40.86	41.26	1,895	+0.46(+1.13%)
Apr 30, 2021	41.49	41.49	40.78	40.80	4,668	-0.69(-1.66%)
Apr 29, 2021	41.49	41.49	41.49	41.49	435	-0.24(-0.58%)
Apr 28, 2021	42.13	42.13	41.73	41.73	3,039	+0.38(+0.92%)
Apr 27, 2021	40.90	41.35	40.90	41.35	12,499	+0.47(+1.15%)
Apr 26, 2021	40.70	41.03	40.68	40.88	9,133	+0.30(+0.74%)
Apr 23, 2021	40.31	40.70	40.31	40.58	2,246	+0.27(+0.67%)
Apr 22, 2021	40.78	40.87	40.31	40.31	4,291	+0.24(+0.60%)
Apr 21, 2021	40.40	40.40	39.84	40.07	3,319	-0.36(-0.89%)
Apr 20, 2021	40.79	40.79	40.20	40.43	2,469	-0.38(-0.93%)
Apr 19, 2021	41.29	41.29	40.72	40.81	2,441	-1.04(-2.49%)
Apr 16, 2021	41.98	41.98	41.85	41.85	772	+0.08(+0.19%)
Apr 15, 2021	41.65	41.79	41.60	41.77	1,888	+0.07(+0.17%)
Apr 14, 2021	41.97	41.97	41.70	41.70	797	+0.60(+1.46%)
Apr 13, 2021	41.14	41.20	41.07	41.10	2,284	+0.32(+0.78%)
Apr 12, 2021	41.59	41.59	40.65	40.78	7,086	-1.54(-3.64%)
Apr 09, 2021	42.50	42.50	42.23	42.32	2,295	-0.46(-1.08%)
Apr 08, 2021	43.17	43.17	42.72	42.78	827	+0.08(+0.19%)
Apr 07, 2021	42.62	42.70	42.62	42.70	621	-0.10(-0.23%)
Apr 06, 2021	42.80	42.80	42.77	42.80	844	+0.11(+0.26%)
Apr 05, 2021	43.14	43.14	42.60	42.69	8,223	-0.62(-1.43%)
Apr 01, 2021		43.31	43.31	43.31	0	+0.10(+0.23%)
Mar 31, 2021	43.00	43.21	43.00	43.21	1,432	-0.03(-0.07%)
Mar 30, 2021	42.95	43.24	42.95	43.24	463	+0.16(+0.37%)
Mar 29, 2021	43.71	43.71	43.08	43.08	728	-0.29(-0.67%)
Mar 26, 2021	43.28	43.37	42.87	43.37	582	+0.75(+1.76%)
Mar 25, 2021	42.50	42.62	42.26	42.62	1,138	-0.19(-0.44%)
Mar 24, 2021	43.00	43.00	42.75	42.81	1,314	-0.64(-1.47%)
Mar 23, 2021	43.52	43.60	43.45	43.45	2,080	-0.06(-0.14%)
Mar 22, 2021	43.75	43.75	43.18	43.51	2,134	+0.03(+0.07%)
Mar 19, 2021	42.86	43.48	42.86	43.48	3,261	+1.03(+2.43%)
Mar 18, 2021	42.70	42.70	42.25	42.45	5,705	-0.84(-1.94%)
Mar 17, 2021	43.18	43.33	42.89	43.29	8,577	-0.39(-0.89%)
Mar 16, 2021	44.01	44.01	43.65	43.68	10,032	-0.07(-0.16%)
Mar 15, 2021	43.90	43.90	43.35	43.75	16,189	-0.16(-0.36%)
Mar 12, 2021	44.54	44.54	43.80	43.91	2,692	-1.09(-2.42%)
Mar 11, 2021	45.10	45.10	45.00	45.00	2,777	+0.14(+0.31%)
Mar 10, 2021	44.80	44.86	44.74	44.86	470	-0.06(-0.13%)
Mar 09, 2021	44.23	45.00	44.23	44.92	1,863	+0.69(+1.56%)
Mar 08, 2021	44.30	44.30	44.23	44.23	823	-0.07(-0.16%)
Mar 05, 2021	43.96	44.33	43.96	44.30	6,880	+0.25(+0.57%)
Mar 04, 2021	44.53	44.53	43.90	44.05	2,727	-0.37(-0.83%)
Mar 03, 2021	44.52	44.55	44.35	44.42	2,134	+0.49(+1.12%)
Mar 02, 2021	43.84	43.99	43.79	43.93	5,228	+0.18(+0.41%)

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.