Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.42	40.98	40.42	40.88	6,426	+0.23(+0.57%)
May 27, 2021	40.66	40.66	40.59	40.65	2,595	+0.00(+0.00%)
May 26, 2021	40.66	40.66	40.60	40.65	2,503	+0.04(+0.11%)
May 25, 2021	40.62	40.72	40.61	40.61	2,170	-0.11(-0.27%)
May 24, 2021	40.73	40.77	40.67	40.72	4,640	+0.02(+0.04%)
May 21, 2021	40.76	40.76	40.63	40.70	6,717	+0.05(+0.11%)
May 20, 2021	40.68	40.71	40.65	40.66	3,134	-0.03(-0.06%)
May 19, 2021	40.73	40.73	40.60	40.68	2,752	+0.00(+0.01%)
May 18, 2021	40.72	40.78	40.63	40.68	8,139	+0.03(+0.08%)
May 17, 2021	40.56	40.71	40.56	40.65	6,362	-0.03(-0.08%)
May 14, 2021	40.70	40.74	40.64	40.68	33,887	+0.09(+0.22%)
May 13, 2021	40.59	40.65	40.55	40.59	3,189	+0.02(+0.05%)
May 12, 2021	40.57	40.64	40.55	40.57	5,154	-0.10(-0.25%)
May 11, 2021	40.57	40.72	40.57	40.67	7,388	-0.02(-0.06%)
May 10, 2021	40.99	40.99	40.62	40.69	7,070	-0.01(-0.03%)
May 07, 2021	40.76	40.76	40.71	40.71	9,159	+0.09(+0.21%)
May 06, 2021	40.60	40.62	40.49	40.62	6,050	+0.06(+0.14%)
May 05, 2021	40.61	40.62	40.56	40.56	4,779	+0.05(+0.13%)
May 04, 2021	40.52	40.57	40.48	40.51	6,747	-0.06(-0.15%)
May 03, 2021	40.65	40.66	40.57	40.57	3,252	+0.02(+0.05%)
Apr 30, 2021	40.52	40.58	40.46	40.55	2,700	+0.00(+0.01%)
Apr 29, 2021	40.51	40.60	40.51	40.55	7,854	+0.02(+0.06%)
Apr 28, 2021	40.59	40.59	40.52	40.52	3,935	-0.04(-0.10%)
Apr 27, 2021	40.57	40.57	40.55	40.56	2,002	-0.02(-0.05%)
Apr 26, 2021	40.63	40.63	40.52	40.58	3,843	+0.05(+0.12%)
Apr 23, 2021	40.53	40.57	40.53	40.53	3,600	+0.10(+0.24%)
Apr 22, 2021	40.47	40.49	40.37	40.44	5,844	-0.01(-0.03%)
Apr 21, 2021	40.36	40.50	40.36	40.45	6,426	+0.09(+0.23%)
Apr 20, 2021	40.39	40.40	40.33	40.36	4,160	+0.13(+0.31%)
Apr 19, 2021	40.17	40.23	40.15	40.23	7,236	+0.06(+0.15%)
Apr 16, 2021	40.23	40.24	40.17	40.17	2,500	+0.07(+0.16%)
Apr 15, 2021	40.03	40.17	40.03	40.10	2,288	+0.08(+0.21%)
Apr 14, 2021	40.11	40.11	40.02	40.02	3,143	-0.01(-0.03%)
Apr 13, 2021	40.07	40.11	40.03	40.03	1,978	-0.07(-0.16%)
Apr 12, 2021	40.18	40.18	40.01	40.10	5,131	+0.08(+0.20%)
Apr 09, 2021	39.96	40.07	39.96	40.02	4,900	+0.01(+0.03%)
Apr 08, 2021	40.09	40.09	40.00	40.01	7,785	-0.03(-0.07%)
Apr 07, 2021	40.09	40.12	40.03	40.03	3,668	-0.01(-0.02%)
Apr 06, 2021	39.92	40.13	39.92	40.04	5,122	-0.05(-0.14%)
Apr 05, 2021	40.03	40.12	39.95	40.10	9,422	-0.13(-0.33%)
Apr 01, 2021	39.98	40.23	39.90	40.23	5,900	+0.46(+1.17%)
Mar 31, 2021	39.68	39.83	39.68	39.77	1,953	+0.00(+0.01%)
Mar 30, 2021	39.78	39.86	39.76	39.76	5,937	-0.11(-0.26%)
Mar 29, 2021	39.95	39.95	39.87	39.87	3,454	-0.10(-0.26%)
Mar 26, 2021	39.96	39.99	39.96	39.97	5,400	-0.06(-0.15%)
Mar 25, 2021	40.05	40.11	39.99	40.03	4,232	+0.00(+0.00%)
Mar 24, 2021	40.15	40.15	40.03	40.03	2,023	-0.03(-0.08%)
Mar 23, 2021	39.89	40.09	39.89	40.06	7,422	+0.07(+0.19%)
Mar 22, 2021	39.93	40.08	39.90	39.99	2,535	+0.10(+0.26%)
Mar 19, 2021	39.76	40.00	39.76	39.88	2,600	-0.05(-0.13%)
Mar 18, 2021	40.01	40.04	39.79	39.94	1,990	+0.07(+0.17%)
Mar 17, 2021	39.97	39.97	39.80	39.87	4,906	+0.06(+0.16%)
Mar 16, 2021	39.88	39.90	39.80	39.81	16,395	-0.01(-0.03%)
Mar 15, 2021	39.85	39.85	39.62	39.82	2,236	+0.00(+0.00%)
Mar 12, 2021	39.89	39.89	39.72	39.82	2,000	-0.01(-0.03%)
Mar 11, 2021	39.75	39.95	39.72	39.83	7,233	+0.18(+0.46%)
Mar 10, 2021	39.55	39.72	39.50	39.64	5,405	-0.03(-0.07%)
Mar 09, 2021	39.81	39.81	39.60	39.67	2,225	+0.32(+0.81%)
Mar 08, 2021	39.65	39.83	39.35	39.35	12,024	-0.34(-0.85%)
Mar 05, 2021	39.38	39.70	39.36	39.69	13,700	+0.21(+0.54%)
Mar 04, 2021	39.70	39.70	39.47	39.47	4,360	-0.15(-0.37%)
Mar 03, 2021	39.71	39.75	39.59	39.62	5,022	+0.01(+0.01%)
Mar 02, 2021	39.74	39.78	39.61	39.62	6,291	-0.10(-0.26%)

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.