Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.17	39.42	39.17	39.36	425,037	+0.28(+0.73%)
May 27, 2021	39.08	39.14	38.95	39.08	1,384,789	+0.01(+0.02%)
May 26, 2021	38.97	39.10	38.93	39.07	535,339	+0.26(+0.66%)
May 25, 2021	38.89	38.98	38.77	38.82	448,589	+0.42(+1.08%)
May 24, 2021	38.21	38.49	38.17	38.40	450,074	+0.32(+0.85%)
May 21, 2021	38.53	38.53	38.03	38.08	804,997	-0.48(-1.25%)
May 20, 2021	38.34	38.60	38.27	38.56	370,326	+0.29(+0.77%)
May 19, 2021	37.91	38.37	37.87	38.27	1,164,459	-0.12(-0.32%)
May 18, 2021	38.33	38.56	38.27	38.39	779,802	+0.62(+1.65%)
May 17, 2021	37.58	37.78	37.51	37.76	730,036	-0.16(-0.42%)
May 14, 2021	37.58	37.93	37.50	37.93	1,482,290	+0.76(+2.04%)
May 13, 2021	37.40	37.53	36.94	37.17	690,732	-0.07(-0.18%)
May 12, 2021	37.78	37.91	37.19	37.23	1,341,389	-1.17(-3.06%)
May 11, 2021	37.77	38.43	37.55	38.41	1,289,960	-0.14(-0.37%)
May 10, 2021	39.12	39.12	38.51	38.55	599,100	-0.81(-2.07%)
May 07, 2021	39.16	39.53	39.15	39.36	346,026	+0.35(+0.90%)
May 06, 2021	38.84	39.01	38.69	39.01	596,795	+0.32(+0.83%)
May 05, 2021	38.66	38.79	38.52	38.69	1,586,331	+0.17(+0.44%)
May 04, 2021	38.65	38.69	38.22	38.52	1,510,485	-0.41(-1.05%)
May 03, 2021	38.91	39.17	38.82	38.93	2,975,301	-0.05(-0.12%)
Apr 30, 2021	39.19	39.25	38.88	38.98	1,397,356	-0.67(-1.70%)
Apr 29, 2021	39.86	39.89	39.35	39.65	534,498	-0.08(-0.19%)
Apr 28, 2021	39.64	39.92	39.55	39.72	927,105	+0.25(+0.62%)
Apr 27, 2021	39.58	39.63	39.39	39.48	8,342,424	-0.04(-0.10%)
Apr 26, 2021	39.35	39.56	39.32	39.52	648,528	+0.11(+0.29%)
Apr 23, 2021	39.19	39.45	39.18	39.40	1,049,310	+0.61(+1.56%)
Apr 22, 2021	38.90	39.03	38.65	38.80	376,727	-0.12(-0.32%)
Apr 21, 2021	38.49	38.94	38.40	38.92	469,902	+0.23(+0.59%)
Apr 20, 2021	39.01	39.03	38.56	38.69	1,019,066	-0.34(-0.87%)
Apr 19, 2021	39.10	39.18	38.90	39.03	673,271	-0.13(-0.34%)
Apr 16, 2021	39.20	39.26	39.02	39.17	983,610	+0.09(+0.24%)
Apr 15, 2021	39.00	39.11	38.92	39.07	544,492	+0.42(+1.08%)
Apr 14, 2021	38.92	38.97	38.65	38.65	877,629	+0.12(+0.32%)
Apr 13, 2021	38.48	38.77	38.42	38.53	8,107,326	+0.09(+0.22%)
Apr 12, 2021	38.43	38.47	38.31	38.45	1,125,067	-0.24(-0.61%)
Apr 09, 2021	38.69	38.69	38.52	38.68	568,068	-0.38(-0.97%)
Apr 08, 2021	39.08	39.20	38.99	39.06	518,544	+0.40(+1.03%)
Apr 07, 2021	38.74	38.86	38.57	38.66	653,158	-0.68(-1.73%)
Apr 06, 2021	39.10	39.45	39.00	39.35	834,603	+0.23(+0.58%)
Apr 05, 2021	39.17	39.18	38.98	39.12	509,716	+0.10(+0.27%)
Apr 01, 2021	39.17	39.24	38.92	39.01	882,312	+0.49(+1.28%)
Mar 31, 2021	38.32	38.59	38.20	38.52	594,186	+0.14(+0.37%)
Mar 30, 2021	38.20	38.44	38.07	38.38	650,302	+0.20(+0.52%)
Mar 29, 2021	38.13	38.32	38.00	38.18	604,237	-0.32(-0.84%)
Mar 26, 2021	37.92	38.50	37.65	38.50	1,274,827	+0.96(+2.55%)
Mar 25, 2021	37.37	37.67	37.29	37.55	786,161	+0.06(+0.17%)
Mar 24, 2021	38.20	38.22	37.44	37.48	1,930,797	-0.94(-2.44%)
Mar 23, 2021	38.72	38.76	38.37	38.42	1,331,913	-0.73(-1.86%)
Mar 22, 2021	39.05	39.23	38.87	39.15	1,548,003	-0.05(-0.12%)
Mar 19, 2021	38.87	39.23	38.73	39.20	529,873	+0.44(+1.12%)
Mar 18, 2021	39.17	39.22	38.71	38.76	560,822	-0.71(-1.80%)
Mar 17, 2021	38.94	39.61	38.82	39.47	701,270	-0.01(-0.02%)
Mar 16, 2021	39.41	39.57	39.30	39.48	763,483	+0.15(+0.38%)
Mar 15, 2021	39.02	39.33	38.93	39.33	1,010,468	+0.03(+0.07%)
Mar 12, 2021	39.33	39.36	39.02	39.30	1,401,369	-0.84(-2.10%)
Mar 11, 2021	39.78	40.14	39.59	40.14	1,448,392	+1.26(+3.24%)
Mar 10, 2021	39.21	39.36	38.68	38.88	1,094,347	-0.17(-0.44%)
Mar 09, 2021	38.69	39.25	38.66	39.05	1,528,391	+0.96(+2.51%)
Mar 08, 2021	38.63	38.64	38.05	38.10	14,049,530	-1.26(-3.20%)
Mar 05, 2021	39.51	39.51	38.56	39.36	1,547,234	+0.38(+0.97%)
Mar 04, 2021	39.78	39.90	38.74	38.98	3,336,816	-0.95(-2.37%)
Mar 03, 2021	40.33	40.41	39.75	39.92	2,637,746	-0.09(-0.24%)
Mar 02, 2021	40.20	40.23	39.90	40.02	1,343,483	-0.43(-1.05%)

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.