Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	41.67	42.07	41.32	41.83	1,323,105	+0.47(+1.13%)
May 27, 2021	41.45	41.72	41.08	41.37	2,798,960	+0.17(+0.41%)
May 26, 2021	40.38	41.36	40.04	41.20	1,349,123	+0.79(+1.95%)
May 25, 2021	41.27	41.33	40.26	40.41	1,804,509	-1.09(-2.62%)
May 24, 2021	40.76	41.75	40.51	41.50	4,197,104	+0.90(+2.22%)
May 21, 2021	40.42	40.83	40.27	40.60	915,508	+0.25(+0.61%)
May 20, 2021	39.66	40.75	39.51	40.35	1,313,761	+0.51(+1.29%)
May 19, 2021	40.79	40.83	39.46	39.83	2,284,396	-1.27(-3.10%)
May 18, 2021	40.70	41.50	40.31	41.11	1,347,863	+0.30(+0.74%)
May 17, 2021	40.23	40.93	39.83	40.81	1,316,710	+0.68(+1.70%)
May 14, 2021	39.85	40.29	39.77	40.13	1,098,540	+0.52(+1.32%)
May 13, 2021	39.37	40.14	39.18	39.60	2,329,443	+0.17(+0.43%)
May 12, 2021	40.94	41.00	39.42	39.44	1,953,900	-1.27(-3.13%)
May 11, 2021	40.73	41.26	40.14	40.71	1,609,220	-0.44(-1.08%)
May 10, 2021	41.07	41.98	40.90	41.15	1,632,156	+0.44(+1.09%)
May 07, 2021	40.69	41.02	40.20	40.71	1,591,261	-0.26(-0.63%)
May 06, 2021	40.64	41.05	40.13	40.97	1,256,081	+0.54(+1.34%)
May 05, 2021	41.12	41.23	40.16	40.42	1,673,972	-1.07(-2.57%)
May 04, 2021	40.16	42.30	40.01	41.49	2,923,127	+1.50(+3.76%)
May 03, 2021	40.33	40.58	39.84	39.99	2,418,714	-0.04(-0.09%)
Apr 30, 2021	40.49	40.49	39.83	40.02	1,661,170	-0.46(-1.15%)
Apr 29, 2021	40.52	41.33	40.01	40.49	1,340,542	+0.38(+0.96%)
Apr 28, 2021	40.18	40.56	39.84	40.10	1,904,656	-0.04(-0.11%)
Apr 27, 2021	39.97	40.50	39.52	40.14	1,123,780	+0.32(+0.81%)
Apr 26, 2021	39.58	40.35	39.30	39.82	1,805,055	+0.61(+1.56%)
Apr 23, 2021	38.90	39.39	38.77	39.21	1,028,686	+0.48(+1.24%)
Apr 22, 2021	39.91	40.03	38.71	38.73	2,047,231	-1.07(-2.68%)
Apr 21, 2021	38.83	39.95	38.61	39.79	1,173,602	+0.88(+2.27%)
Apr 20, 2021	39.52	39.67	38.72	38.91	1,593,479	-0.87(-2.18%)
Apr 19, 2021	39.49	39.90	38.88	39.78	1,982,530	+0.45(+1.13%)
Apr 16, 2021	39.47	39.74	38.91	39.33	2,123,902	+0.10(+0.25%)
Apr 15, 2021	39.50	39.50	38.84	39.23	1,713,276	-0.13(-0.33%)
Apr 14, 2021	38.61	39.84	38.60	39.37	2,089,615	-0.65(-1.62%)
Apr 13, 2021	39.82	40.12	39.19	40.01	1,904,691	-0.14(-0.35%)
Apr 12, 2021	40.03	40.21	39.27	40.15	3,637,273	+0.26(+0.66%)
Apr 09, 2021	39.90	40.17	39.48	39.89	1,203,125	+0.18(+0.46%)
Apr 08, 2021	39.91	40.23	39.65	39.71	1,260,084	-0.47(-1.18%)
Apr 07, 2021	40.28	40.55	39.81	40.18	1,214,302	+0.01(+0.02%)
Apr 06, 2021	39.91	40.68	39.73	40.17	1,913,976	+0.11(+0.28%)
Apr 05, 2021	40.88	40.91	39.50	40.06	1,370,590	-0.52(-1.29%)
Apr 01, 2021	40.04	40.60	39.67	40.58	1,380,650	+0.87(+2.20%)
Mar 31, 2021	40.32	40.55	39.57	39.71	1,879,585	-1.03(-2.53%)
Mar 30, 2021	40.28	41.08	39.95	40.74	1,364,511	+0.66(+1.64%)
Mar 29, 2021	41.21	41.68	39.90	40.08	1,739,543	-1.29(-3.13%)
Mar 26, 2021	40.92	41.62	40.50	41.38	1,198,324	+0.85(+2.09%)
Mar 25, 2021	39.36	40.82	38.75	40.53	2,165,713	+1.00(+2.52%)
Mar 24, 2021	39.93	40.99	39.50	39.53	3,480,815	-0.10(-0.26%)
Mar 23, 2021	40.89	41.24	39.24	39.64	2,681,840	-1.52(-3.70%)
Mar 22, 2021	42.19	42.21	40.94	41.16	2,489,728	-0.89(-2.12%)
Mar 19, 2021	42.06	42.69	41.43	42.05	4,513,578	-0.23(-0.54%)
Mar 18, 2021	42.61	43.11	41.96	42.28	2,696,812	-0.08(-0.19%)
Mar 17, 2021	41.54	42.38	41.24	42.36	1,815,435	+0.98(+2.37%)
Mar 16, 2021	42.12	42.13	40.91	41.38	2,202,919	-0.98(-2.31%)
Mar 15, 2021	42.77	43.03	41.41	42.36	2,946,481	-0.54(-1.26%)
Mar 12, 2021	42.34	43.30	42.14	42.90	2,348,638	+0.86(+2.04%)
Mar 11, 2021	40.88	42.15	40.78	42.04	1,889,539	+0.90(+2.19%)
Mar 10, 2021	40.82	41.62	40.50	41.14	1,566,596	+0.24(+0.58%)
Mar 09, 2021	41.66	42.19	40.57	40.91	2,685,728	-0.96(-2.30%)
Mar 08, 2021	39.71	42.19	39.35	41.87	2,717,679	+2.68(+6.83%)
Mar 05, 2021	39.30	39.72	37.84	39.19	3,290,790	+0.30(+0.76%)
Mar 04, 2021	39.65	40.08	38.21	38.89	2,507,280	-0.50(-1.27%)
Mar 03, 2021	38.26	39.79	38.24	39.39	2,124,725	+1.19(+3.11%)
Mar 02, 2021	38.49	38.83	37.91	38.20	2,634,338	-0.34(-0.89%)

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.