Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.75	41.75	40.04	40.27	6,736	-0.35(-0.87%)
May 27, 2021	40.22	41.01	39.87	40.62	6,164	+0.47(+1.17%)
May 26, 2021	40.22	40.81	39.87	40.15	7,572	+0.21(+0.52%)
May 25, 2021	40.90	41.21	39.77	39.94	8,793	-0.57(-1.40%)
May 24, 2021	40.03	40.51	39.44	40.51	7,529	+0.47(+1.17%)
May 21, 2021	40.98	41.54	39.73	40.04	12,153	-0.57(-1.40%)
May 20, 2021	40.51	40.99	40.36	40.61	16,617	+0.75(+1.88%)
May 19, 2021	39.55	40.33	39.42	39.86	11,481	+0.14(+0.34%)
May 18, 2021	40.63	40.63	39.38	39.72	10,934	-0.23(-0.56%)
May 17, 2021	40.51	40.51	39.74	39.95	7,265	+0.00(+0.00%)
May 14, 2021	40.45	40.45	39.77	39.95	3,423	+0.40(+1.00%)
May 13, 2021	39.02	39.95	38.87	39.55	11,067	+1.07(+2.79%)
May 12, 2021	38.61	39.61	38.43	38.48	13,288	-0.21(-0.54%)
May 11, 2021	39.50	40.11	38.69	38.69	8,086	-0.27(-0.70%)
May 10, 2021	39.90	39.90	38.88	38.96	15,530	-0.42(-1.08%)
May 07, 2021	38.96	39.63	38.96	39.38	4,427	+0.55(+1.42%)
May 06, 2021	39.68	39.72	38.83	38.83	10,352	-0.90(-2.27%)
May 05, 2021	41.09	41.33	39.73	39.73	25,012	-0.94(-2.31%)
May 04, 2021	40.94	41.71	40.67	40.67	8,343	-0.27(-0.66%)
May 03, 2021	41.33	42.19	40.77	40.94	9,243	+0.24(+0.60%)
Apr 30, 2021	41.08	41.61	40.63	40.70	18,497	-0.47(-1.14%)
Apr 29, 2021	40.18	41.82	40.18	41.17	24,475	+0.98(+2.45%)
Apr 28, 2021	40.28	40.71	40.18	40.18	6,508	-0.20(-0.49%)
Apr 27, 2021	41.09	41.90	40.37	40.38	5,722	-0.53(-1.30%)
Apr 26, 2021	42.98	43.65	40.81	40.92	10,082	-0.18(-0.44%)
Apr 23, 2021	41.66	41.66	41.10	41.10	3,987	+0.34(+0.84%)
Apr 22, 2021	42.49	42.49	40.42	40.75	9,643	-0.10(-0.24%)
Apr 21, 2021	44.02	44.02	40.85	40.85	7,268	-0.68(-1.63%)
Apr 20, 2021	41.30	41.53	41.30	41.53	1,363	+0.23(+0.55%)
Apr 19, 2021	41.53	41.53	41.30	41.30	4,619	-0.37(-0.89%)
Apr 16, 2021	42.43	42.43	41.62	41.67	5,095	+0.02(+0.04%)
Apr 15, 2021	42.55	43.06	41.66	41.66	4,653	-0.37(-0.88%)
Apr 14, 2021	42.53	42.53	42.03	42.03	2,536	-0.19(-0.45%)
Apr 13, 2021	43.57	43.57	42.22	42.22	3,525	-0.08(-0.19%)
Apr 12, 2021	43.15	43.82	42.30	42.30	8,804	-0.23(-0.53%)
Apr 09, 2021	43.85	43.90	42.52	42.52	9,414	-1.43(-3.25%)
Apr 08, 2021	44.24	44.28	43.79	43.95	5,290	+0.14(+0.33%)
Apr 07, 2021	44.24	45.08	43.80	43.80	6,859	-0.43(-0.98%)
Apr 06, 2021	45.14	45.14	44.24	44.24	4,001	-0.14(-0.31%)
Apr 05, 2021	46.25	46.25	44.37	44.37	4,859	-1.80(-3.89%)
Apr 01, 2021	45.34	47.40	44.32	46.17	4,652	+2.19(+4.99%)
Mar 31, 2021	45.10	46.03	43.98	43.98	10,462	-0.39(-0.88%)
Mar 30, 2021	45.52	45.52	44.27	44.36	5,520	-0.37(-0.83%)
Mar 29, 2021	45.17	46.07	44.73	44.73	3,896	-0.37(-0.82%)
Mar 26, 2021	45.66	50.22	44.81	45.10	5,205	-0.22(-0.48%)
Mar 25, 2021	45.16	45.88	45.16	45.32	5,105	+0.09(+0.20%)
Mar 24, 2021	45.95	47.64	45.23	45.23	3,256	-0.28(-0.62%)
Mar 23, 2021	47.52	47.77	45.20	45.51	10,583	-2.18(-4.56%)
Mar 22, 2021	49.61	50.20	47.47	47.69	10,809	-1.92(-3.88%)
Mar 19, 2021	49.20	49.61	47.54	49.61	21,155	+0.86(+1.76%)
Mar 18, 2021	47.85	49.03	47.04	48.75	4,180	-0.05(-0.11%)
Mar 17, 2021	49.47	49.47	48.26	48.81	3,121	-1.39(-2.77%)
Mar 16, 2021	50.55	50.55	48.03	50.20	7,237	-0.35(-0.70%)
Mar 15, 2021	49.71	50.55	49.44	50.55	3,301	-0.17(-0.34%)
Mar 12, 2021	50.94	50.94	49.44	50.72	3,560	-0.50(-0.98%)
Mar 11, 2021	48.93	51.22	48.52	51.22	5,801	+2.26(+4.61%)
Mar 10, 2021	50.37	50.66	48.97	48.97	6,169	-0.37(-0.75%)
Mar 09, 2021	49.14	51.02	48.02	49.34	10,419	+0.21(+0.42%)
Mar 08, 2021	49.52	51.18	48.07	49.13	12,593	-0.30(-0.60%)
Mar 05, 2021	46.01	49.43	45.97	49.43	25,593	+3.90(+8.57%)
Mar 04, 2021	45.00	46.80	43.96	45.53	18,869	-0.24(-0.53%)
Mar 03, 2021	44.93	46.27	44.93	45.77	4,596	+1.64(+3.71%)
Mar 02, 2021	44.86	44.93	44.03	44.13	5,126	-0.70(-1.56%)

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.