Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.65	39.65	37.65	39.16	2,405,074	-0.15(-0.38%)
May 27, 2021	38.58	39.58	38.02	39.31	2,328,602	+0.84(+2.18%)
May 26, 2021	39.36	40.92	37.57	38.47	8,451,598	+3.51(+10.04%)
May 25, 2021	35.00	35.68	34.29	34.96	3,313,165	+0.24(+0.69%)
May 24, 2021	33.88	35.18	33.50	34.72	1,965,972	+0.90(+2.66%)
May 21, 2021	34.42	34.74	33.60	33.82	1,634,654	-0.31(-0.91%)
May 20, 2021	36.49	36.99	33.91	34.13	2,586,622	-2.36(-6.47%)
May 19, 2021	37.23	37.28	35.78	36.49	1,448,231	-1.35(-3.57%)
May 18, 2021	39.45	39.58	37.70	37.84	1,528,083	-1.18(-3.02%)
May 17, 2021	37.42	39.09	37.12	39.02	1,465,804	+1.66(+4.44%)
May 14, 2021	35.39	37.53	35.39	37.36	1,280,813	+1.79(+5.03%)
May 13, 2021	34.52	35.98	34.51	35.57	1,732,937	+0.87(+2.51%)
May 12, 2021	36.42	36.87	34.52	34.70	1,709,376	-1.97(-5.37%)
May 11, 2021	36.58	37.81	35.69	36.67	1,663,350	-1.06(-2.81%)
May 10, 2021	39.47	40.11	37.68	37.73	2,019,658	-1.75(-4.43%)
May 07, 2021	39.11	39.79	38.70	39.48	1,430,211	+0.24(+0.61%)
May 06, 2021	37.95	39.95	37.86	39.24	1,928,432	+1.59(+4.22%)
May 05, 2021	38.09	38.16	36.81	37.65	1,576,960	-0.23(-0.61%)
May 04, 2021	37.94	38.67	37.23	37.88	2,674,926	-0.21(-0.55%)
May 03, 2021	36.41	38.49	36.21	38.09	2,640,131	+2.19(+6.10%)
Apr 30, 2021	36.59	37.07	35.63	35.90	1,480,300	-0.85(-2.31%)
Apr 29, 2021	38.16	38.30	36.02	36.75	1,569,731	-0.85(-2.26%)
Apr 28, 2021	37.54	38.19	37.13	37.60	1,352,324	+0.03(+0.08%)
Apr 27, 2021	36.05	37.90	36.05	37.57	1,512,754	+1.26(+3.47%)
Apr 26, 2021	38.70	38.99	35.90	36.31	2,429,891	-2.19(-5.69%)
Apr 23, 2021	37.43	38.64	36.98	38.50	1,103,900	+1.34(+3.61%)
Apr 22, 2021	37.00	37.96	36.77	37.16	1,203,318	+0.36(+0.98%)
Apr 21, 2021	35.06	36.84	34.71	36.80	1,178,539	+1.57(+4.46%)
Apr 20, 2021	36.56	36.85	34.64	35.23	1,301,445	-1.80(-4.86%)
Apr 19, 2021	37.18	37.65	36.09	37.03	1,737,407	-0.28(-0.75%)
Apr 16, 2021	37.15	38.68	36.71	37.31	4,513,800	+0.23(+0.62%)
Apr 15, 2021	37.71	37.81	36.65	37.08	1,351,568	-0.06(-0.16%)
Apr 14, 2021	36.96	38.00	36.96	37.14	1,857,071	+0.25(+0.68%)
Apr 13, 2021	38.00	38.56	36.53	36.89	1,503,677	-1.26(-3.30%)
Apr 12, 2021	38.69	38.95	37.38	38.15	2,159,268	-1.03(-2.63%)
Apr 09, 2021	38.10	39.33	38.10	39.18	767,400	+0.87(+2.27%)
Apr 08, 2021	37.72	38.51	36.31	38.31	1,300,073	+0.21(+0.55%)
Apr 07, 2021	37.41	38.30	37.25	38.10	966,134	+0.88(+2.35%)
Apr 06, 2021	36.45	38.01	36.45	37.23	882,831	+0.70(+1.93%)
Apr 05, 2021	36.72	36.89	35.43	36.52	955,539	+0.20(+0.55%)
Apr 01, 2021	37.28	37.47	35.69	36.32	1,560,900	-0.87(-2.34%)
Mar 31, 2021	37.34	37.93	37.10	37.19	889,182	-0.27(-0.72%)
Mar 30, 2021	36.32	37.68	36.20	37.46	906,585	+1.04(+2.86%)
Mar 29, 2021	37.69	38.73	36.33	36.42	1,314,023	-2.03(-5.28%)
Mar 26, 2021	38.58	39.14	37.34	38.45	1,297,100	+0.60(+1.59%)
Mar 25, 2021	35.37	38.32	35.13	37.85	1,249,273	+1.93(+5.37%)
Mar 24, 2021	37.13	38.06	35.89	35.92	982,605	-0.80(-2.18%)
Mar 23, 2021	38.81	39.14	36.34	36.72	1,105,044	-2.50(-6.37%)
Mar 22, 2021	41.04	41.04	39.12	39.22	1,079,395	-1.74(-4.25%)
Mar 19, 2021	39.37	41.46	39.09	40.96	1,514,000	+1.15(+2.89%)
Mar 18, 2021	41.39	41.95	39.40	39.81	1,485,931	-1.69(-4.07%)
Mar 17, 2021	40.54	41.50	39.93	41.50	986,485	+0.90(+2.22%)
Mar 16, 2021	40.29	40.84	39.70	40.60	854,440	+0.15(+0.37%)
Mar 15, 2021	39.94	41.50	39.48	40.45	1,369,063	+0.54(+1.35%)
Mar 12, 2021	38.02	40.17	37.88	39.91	1,374,700	+2.37(+6.31%)
Mar 11, 2021	37.08	37.94	36.79	37.54	1,182,276	+0.35(+0.94%)
Mar 10, 2021	37.90	40.74	36.95	37.19	1,339,444	-0.03(-0.08%)
Mar 09, 2021	38.96	39.33	36.80	37.22	1,619,179	-1.71(-4.39%)
Mar 08, 2021	37.51	39.43	36.95	38.93	1,728,755	+1.42(+3.79%)
Mar 05, 2021	35.16	38.03	34.96	37.51	2,339,900	+2.28(+6.47%)
Mar 04, 2021	35.31	36.28	34.50	35.23	2,095,757	-0.58(-1.62%)
Mar 03, 2021	32.52	36.09	32.52	35.81	2,295,927	+2.04(+6.04%)
Mar 02, 2021	33.84	35.08	33.46	33.77	2,455,962	-0.37(-1.08%)

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.