Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.11	40.57	39.95	40.41	1,475,696	+0.61(+1.52%)
May 27, 2021	39.68	40.08	39.46	39.80	2,163,799	+0.40(+1.02%)
May 26, 2021	39.41	39.60	39.13	39.40	1,328,731	+0.01(+0.02%)
May 25, 2021	39.32	39.48	39.08	39.39	971,848	+0.07(+0.18%)
May 24, 2021	39.26	39.57	39.09	39.32	1,002,198	+0.24(+0.61%)
May 21, 2021	39.00	39.21	38.76	39.08	651,793	+0.32(+0.81%)
May 20, 2021	38.51	38.99	38.30	38.77	836,242	+0.30(+0.78%)
May 19, 2021	38.16	38.55	37.70	38.47	946,777	+0.07(+0.18%)
May 18, 2021	38.52	38.64	38.16	38.40	3,124,040	-0.04(-0.11%)
May 17, 2021	38.78	39.11	38.39	38.44	3,304,780	-1.87(-4.64%)
May 14, 2021	40.34	40.72	40.22	40.31	691,745	+0.06(+0.15%)
May 13, 2021	39.05	40.46	39.05	40.25	812,251	+1.07(+2.73%)
May 12, 2021	40.30	40.50	39.11	39.18	600,004	-1.01(-2.51%)
May 11, 2021	40.34	40.55	39.70	40.19	1,312,212	-0.36(-0.89%)
May 10, 2021	40.34	41.00	40.12	40.55	932,480	+0.52(+1.29%)
May 07, 2021	39.18	40.06	38.88	40.03	875,921	+0.62(+1.58%)
May 06, 2021	39.49	39.81	38.39	39.41	1,134,544	+0.41(+1.06%)
May 05, 2021	38.91	39.00	38.33	38.99	820,355	+0.19(+0.50%)
May 04, 2021	39.14	39.20	38.58	38.80	692,738	-0.11(-0.29%)
May 03, 2021	38.42	39.29	38.35	38.92	767,210	+0.56(+1.46%)
Apr 30, 2021	38.59	38.64	38.33	38.35	2,839,631	-0.20(-0.52%)
Apr 29, 2021	38.44	38.96	38.17	38.56	792,812	+0.27(+0.71%)
Apr 28, 2021	38.42	38.54	38.18	38.28	990,032	-0.06(-0.16%)
Apr 27, 2021	38.43	38.49	38.13	38.35	942,239	-0.09(-0.23%)
Apr 26, 2021	38.85	38.85	38.34	38.43	816,378	-0.34(-0.88%)
Apr 23, 2021	38.76	38.94	38.41	38.78	765,037	+0.12(+0.32%)
Apr 22, 2021	38.80	39.05	38.49	38.65	902,760	-0.30(-0.77%)
Apr 21, 2021	38.96	39.05	38.71	38.95	844,741	-0.11(-0.27%)
Apr 20, 2021	38.35	39.08	38.35	39.06	893,607	+0.57(+1.48%)
Apr 19, 2021	38.78	38.81	38.36	38.49	987,336	-0.14(-0.36%)
Apr 16, 2021	38.61	38.85	38.48	38.63	840,367	+0.22(+0.57%)
Apr 15, 2021	38.10	38.43	37.81	38.41	669,515	+0.39(+1.02%)
Apr 14, 2021	37.91	38.22	37.66	38.02	921,400	+0.13(+0.35%)
Apr 13, 2021	37.51	38.22	37.03	37.89	1,623,271	+0.45(+1.20%)
Apr 12, 2021	36.94	37.57	36.89	37.44	1,278,116	+0.68(+1.84%)
Apr 09, 2021	37.00	37.04	36.45	36.77	943,618	-0.33(-0.90%)
Apr 08, 2021	36.78	37.13	36.49	37.10	1,383,318	+0.26(+0.71%)
Apr 07, 2021	36.59	36.84	36.32	36.84	786,296	+0.34(+0.94%)
Apr 06, 2021	36.23	36.59	36.02	36.49	1,090,230	+0.11(+0.29%)
Apr 05, 2021	36.33	36.72	36.07	36.39	692,327	+0.19(+0.53%)
Apr 01, 2021	36.10	36.20	35.62	36.20	919,458	+0.21(+0.59%)
Mar 31, 2021	36.43	36.55	35.77	35.99	1,344,421	-0.47(-1.30%)
Mar 30, 2021	36.34	36.47	36.02	36.46	1,292,519	+0.04(+0.12%)
Mar 29, 2021	36.14	36.63	36.02	36.42	878,934	-0.06(-0.17%)
Mar 26, 2021	36.85	36.91	36.13	36.48	1,195,022	-0.24(-0.65%)
Mar 25, 2021	35.72	36.85	35.35	36.71	1,327,772	+1.00(+2.80%)
Mar 24, 2021	35.56	36.50	35.44	35.71	942,605	+0.27(+0.77%)
Mar 23, 2021	35.41	35.91	35.13	35.44	1,006,970	-0.35(-0.98%)
Mar 22, 2021	36.71	36.71	35.49	35.79	805,258	-0.59(-1.62%)
Mar 19, 2021	35.82	36.63	35.20	36.38	4,636,039	+0.73(+2.04%)
Mar 18, 2021	35.89	36.00	35.51	35.65	951,992	-0.37(-1.02%)
Mar 17, 2021	36.55	36.55	35.94	36.02	917,591	-0.54(-1.46%)
Mar 16, 2021	36.26	36.63	36.02	36.56	1,006,815	+0.01(+0.02%)
Mar 15, 2021	35.70	36.56	35.55	36.55	997,296	+0.85(+2.38%)
Mar 12, 2021	35.30	35.87	35.21	35.70	790,565	+0.55(+1.57%)
Mar 11, 2021	35.64	35.68	35.00	35.14	807,043	-0.37(-1.03%)
Mar 10, 2021	34.64	35.57	34.51	35.51	813,034	+0.75(+2.15%)
Mar 09, 2021	35.64	35.87	34.72	34.76	1,048,084	-0.94(-2.63%)
Mar 08, 2021	35.58	35.87	34.89	35.70	1,163,016	+0.31(+0.89%)
Mar 05, 2021	34.36	35.53	34.19	35.39	1,262,894	+1.36(+3.99%)
Mar 04, 2021	34.05	34.66	33.78	34.03	1,178,952	+0.03(+0.08%)
Mar 03, 2021	33.79	34.45	33.40	34.00	978,652	+0.26(+0.77%)
Mar 02, 2021	33.75	33.84	33.28	33.74	1,151,989	+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.