Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.26	40.26	39.95	40.07	15,750	+0.09(+0.23%)
May 27, 2021	39.98	40.17	39.93	39.98	23,225	+0.21(+0.53%)
May 26, 2021	39.49	39.88	39.49	39.77	16,037	+0.29(+0.72%)
May 25, 2021	40.17	40.17	39.46	39.48	56,058	-0.55(-1.38%)
May 24, 2021	39.77	40.08	39.77	40.03	73,154	+0.31(+0.79%)
May 21, 2021	39.84	40.09	39.66	39.72	79,591	+0.06(+0.14%)
May 20, 2021	39.68	39.86	39.44	39.66	24,338	+0.09(+0.23%)
May 19, 2021	39.88	40.08	39.21	39.57	3,590,963	-1.22(-2.98%)
May 18, 2021	41.51	41.51	40.64	40.79	56,592	-0.50(-1.21%)
May 17, 2021	40.27	41.34	40.26	41.29	38,315	+1.05(+2.61%)
May 14, 2021	39.62	40.29	39.62	40.24	29,722	+0.90(+2.29%)
May 13, 2021	39.44	39.71	39.00	39.34	35,823	-0.29(-0.74%)
May 12, 2021	40.21	40.43	39.48	39.63	27,354	-0.49(-1.23%)
May 11, 2021	39.58	40.34	39.54	40.12	33,514	-0.35(-0.86%)
May 10, 2021	41.32	41.50	40.47	40.47	62,043	-0.20(-0.50%)
May 07, 2021	39.93	40.69	39.84	40.67	46,565	+0.91(+2.30%)
May 06, 2021	39.18	39.76	39.00	39.76	23,554	+0.50(+1.28%)
May 05, 2021	38.98	39.28	38.42	39.25	30,704	+0.93(+2.42%)
May 04, 2021	38.38	38.44	38.07	38.33	26,061	-0.05(-0.12%)
May 03, 2021	38.04	38.44	38.00	38.37	29,658	+1.16(+3.12%)
Apr 30, 2021	37.40	37.47	37.20	37.21	48,709	-0.77(-2.02%)
Apr 29, 2021	38.23	38.26	37.66	37.98	30,704	-0.05(-0.13%)
Apr 28, 2021	37.21	38.13	37.21	38.03	64,222	+0.72(+1.93%)
Apr 27, 2021	37.01	37.42	37.01	37.31	4,126,856	+0.29(+0.77%)
Apr 26, 2021	36.72	37.16	36.69	37.03	13,215	+0.37(+1.01%)
Apr 23, 2021	36.39	36.74	36.39	36.66	12,367	+0.30(+0.84%)
Apr 22, 2021	36.79	36.79	36.20	36.36	14,208	-0.50(-1.35%)
Apr 21, 2021	36.07	36.89	36.07	36.85	94,335	+0.56(+1.56%)
Apr 20, 2021	36.70	36.70	36.19	36.29	13,223	-0.56(-1.51%)
Apr 19, 2021	37.03	37.04	36.72	36.84	32,872	-0.18(-0.50%)
Apr 16, 2021	37.15	37.31	37.03	37.03	25,168	-0.06(-0.15%)
Apr 15, 2021	36.93	37.19	36.93	37.08	50,337	+0.42(+1.16%)
Apr 14, 2021	35.93	36.92	35.93	36.66	16,510	+0.82(+2.29%)
Apr 13, 2021	35.88	35.97	35.80	35.84	22,029	+0.07(+0.21%)
Apr 12, 2021	36.21	36.21	35.74	35.77	15,912	-0.41(-1.15%)
Apr 09, 2021	36.26	36.26	36.04	36.18	33,955	-0.04(-0.11%)
Apr 08, 2021	36.03	36.25	36.01	36.22	10,438	+0.03(+0.08%)
Apr 07, 2021	36.18	36.26	36.12	36.19	13,510	-0.16(-0.43%)
Apr 06, 2021	36.20	36.75	36.20	36.35	33,212	+0.16(+0.43%)
Apr 05, 2021	36.33	36.43	36.15	36.19	38,724	-0.14(-0.38%)
Apr 01, 2021	35.86	36.34	35.69	36.33	39,162	+0.85(+2.39%)
Mar 31, 2021	35.53	35.66	35.48	35.48	8,063	-0.02(-0.05%)
Mar 30, 2021	35.48	35.71	35.44	35.50	16,153	-0.39(-1.08%)
Mar 29, 2021	36.13	36.13	35.58	35.89	26,197	-0.29(-0.79%)
Mar 26, 2021	35.72	36.17	35.67	36.17	164,787	+0.89(+2.51%)
Mar 25, 2021	34.76	35.30	34.48	35.29	325,922	-0.02(-0.05%)
Mar 24, 2021	35.17	35.71	35.17	35.30	24,527	+0.46(+1.32%)
Mar 23, 2021	35.30	35.35	34.83	34.84	23,458	-0.80(-2.25%)
Mar 22, 2021	35.89	35.92	35.65	35.65	16,678	-0.37(-1.02%)
Mar 19, 2021	36.32	36.32	35.86	36.01	10,739	-0.05(-0.13%)
Mar 18, 2021	36.98	37.06	36.03	36.06	19,176	-1.15(-3.10%)
Mar 17, 2021	36.43	37.30	36.43	37.21	15,127	+0.46(+1.25%)
Mar 16, 2021	37.20	37.20	36.65	36.75	38,165	-0.77(-2.06%)
Mar 15, 2021	37.65	37.65	37.14	37.53	56,432	-0.01(-0.02%)
Mar 12, 2021	37.35	37.54	37.28	37.54	25,927	+0.17(+0.44%)
Mar 11, 2021	37.11	37.46	37.11	37.37	31,267	+0.58(+1.58%)
Mar 10, 2021	36.43	36.90	36.27	36.79	21,792	+0.69(+1.92%)
Mar 09, 2021	36.05	36.51	36.05	36.10	132,141	-0.05(-0.13%)
Mar 08, 2021	36.21	36.47	36.00	36.14	122,129	-0.08(-0.23%)
Mar 05, 2021	35.92	36.23	35.17	36.23	23,974	+1.17(+3.34%)
Mar 04, 2021	35.10	35.74	34.46	35.06	49,106	+0.05(+0.13%)
Mar 03, 2021	35.07	35.46	34.83	35.01	35,025	+0.09(+0.26%)
Mar 02, 2021	34.75	35.14	34.75	34.92	96,939	+0.37(+1.07%)

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.