Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.09	40.54	39.93	40.38	1,476,564	+0.61(+1.52%)
May 27, 2021	39.66	40.06	39.44	39.78	2,165,072	+0.40(+1.02%)
May 26, 2021	39.38	39.58	39.10	39.38	1,329,512	+0.01(+0.02%)
May 25, 2021	39.30	39.45	39.06	39.37	972,420	+0.07(+0.18%)
May 24, 2021	39.24	39.54	39.07	39.30	1,002,787	+0.24(+0.61%)
May 21, 2021	38.98	39.19	38.74	39.06	652,176	+0.32(+0.81%)
May 20, 2021	38.49	38.97	38.28	38.74	836,733	+0.30(+0.78%)
May 19, 2021	38.14	38.52	37.67	38.45	947,334	+0.07(+0.18%)
May 18, 2021	38.50	38.61	38.13	38.38	3,125,878	-0.04(-0.11%)
May 17, 2021	38.76	39.09	38.36	38.42	3,306,723	-1.87(-4.64%)
May 14, 2021	40.31	40.70	40.20	40.29	692,152	+0.06(+0.15%)
May 13, 2021	39.02	40.43	39.02	40.23	812,729	+1.07(+2.73%)
May 12, 2021	40.28	40.47	39.09	39.16	600,357	-1.01(-2.51%)
May 11, 2021	40.31	40.52	39.67	40.16	1,312,983	-0.36(-0.89%)
May 10, 2021	40.31	40.98	40.09	40.52	933,029	+0.52(+1.29%)
May 07, 2021	39.16	40.03	38.86	40.01	876,437	+0.62(+1.58%)
May 06, 2021	39.46	39.79	38.37	39.38	1,135,211	+0.41(+1.06%)
May 05, 2021	38.88	38.98	38.31	38.97	820,838	+0.19(+0.50%)
May 04, 2021	39.12	39.17	38.56	38.78	693,145	-0.11(-0.29%)
May 03, 2021	38.40	39.27	38.33	38.89	767,662	+0.56(+1.46%)
Apr 30, 2021	38.57	38.62	38.30	38.33	2,841,301	-0.20(-0.52%)
Apr 29, 2021	38.42	38.94	38.15	38.53	793,279	+0.27(+0.71%)
Apr 28, 2021	38.39	38.52	38.16	38.26	990,614	-0.06(-0.16%)
Apr 27, 2021	38.41	38.47	38.10	38.32	942,793	-0.09(-0.23%)
Apr 26, 2021	38.82	38.82	38.31	38.41	816,858	-0.34(-0.88%)
Apr 23, 2021	38.74	38.92	38.38	38.75	765,487	+0.12(+0.32%)
Apr 22, 2021	38.78	39.02	38.47	38.63	903,291	-0.30(-0.77%)
Apr 21, 2021	38.94	39.02	38.69	38.93	845,238	-0.11(-0.27%)
Apr 20, 2021	38.33	39.06	38.33	39.03	894,133	+0.57(+1.48%)
Apr 19, 2021	38.76	38.79	38.34	38.46	987,916	-0.14(-0.36%)
Apr 16, 2021	38.59	38.82	38.45	38.60	840,861	+0.22(+0.57%)
Apr 15, 2021	38.08	38.41	37.79	38.38	669,909	+0.39(+1.02%)
Apr 14, 2021	37.88	38.20	37.64	38.00	921,942	+0.13(+0.35%)
Apr 13, 2021	37.49	38.20	37.01	37.87	1,624,226	+0.45(+1.20%)
Apr 12, 2021	36.92	37.55	36.86	37.42	1,278,868	+0.68(+1.84%)
Apr 09, 2021	36.98	37.02	36.43	36.74	944,173	-0.33(-0.90%)
Apr 08, 2021	36.76	37.11	36.46	37.08	1,384,132	+0.26(+0.71%)
Apr 07, 2021	36.57	36.81	36.30	36.81	786,758	+0.34(+0.94%)
Apr 06, 2021	36.21	36.57	36.00	36.47	1,090,871	+0.11(+0.29%)
Apr 05, 2021	36.31	36.70	36.05	36.37	692,734	+0.19(+0.53%)
Apr 01, 2021	36.08	36.17	35.60	36.17	919,999	+0.21(+0.59%)
Mar 31, 2021	36.41	36.53	35.75	35.96	1,345,212	-0.47(-1.30%)
Mar 30, 2021	36.32	36.45	36.00	36.44	1,293,279	+0.04(+0.12%)
Mar 29, 2021	36.12	36.60	35.99	36.39	879,450	-0.06(-0.17%)
Mar 26, 2021	36.83	36.88	36.11	36.46	1,195,725	-0.24(-0.65%)
Mar 25, 2021	35.70	36.82	35.33	36.69	1,328,553	+1.00(+2.80%)
Mar 24, 2021	35.54	36.48	35.42	35.69	943,159	+0.27(+0.77%)
Mar 23, 2021	35.39	35.89	35.11	35.42	1,007,563	-0.35(-0.98%)
Mar 22, 2021	36.69	36.69	35.47	35.77	805,732	-0.59(-1.62%)
Mar 19, 2021	35.80	36.61	35.17	36.36	4,638,765	+0.73(+2.04%)
Mar 18, 2021	35.87	35.98	35.49	35.63	952,552	-0.37(-1.02%)
Mar 17, 2021	36.53	36.53	35.92	36.00	918,131	-0.53(-1.46%)
Mar 16, 2021	36.24	36.61	36.00	36.53	1,007,408	+0.01(+0.02%)
Mar 15, 2021	35.67	36.54	35.53	36.53	997,883	+0.85(+2.38%)
Mar 12, 2021	35.28	35.85	35.19	35.67	791,030	+0.55(+1.57%)
Mar 11, 2021	35.62	35.66	34.98	35.12	807,518	-0.37(-1.03%)
Mar 10, 2021	34.62	35.55	34.49	35.49	813,513	+0.75(+2.15%)
Mar 09, 2021	35.62	35.85	34.70	34.74	1,048,700	-0.94(-2.63%)
Mar 08, 2021	35.56	35.85	34.87	35.68	1,163,700	+0.31(+0.89%)
Mar 05, 2021	34.34	35.50	34.17	35.37	1,263,637	+1.36(+3.99%)
Mar 04, 2021	34.03	34.64	33.76	34.01	1,179,645	+0.03(+0.08%)
Mar 03, 2021	33.77	34.43	33.38	33.98	979,227	+0.26(+0.77%)
Mar 02, 2021	33.73	33.82	33.26	33.72	1,152,667	+0.20(+0.60%)

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.