Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.50	39.50	38.86	39.32	997,989	+0.46(+1.18%)
May 27, 2021	39.07	39.23	38.67	38.86	2,182,545	+0.01(+0.02%)
May 26, 2021	38.50	39.02	38.09	38.85	1,576,362	+0.38(+0.98%)
May 25, 2021	38.67	39.24	38.39	38.48	1,313,058	-0.05(-0.14%)
May 24, 2021	38.51	38.66	38.19	38.53	1,111,978	+0.29(+0.77%)
May 21, 2021	38.22	38.59	38.13	38.24	1,530,019	+0.16(+0.41%)
May 20, 2021	37.90	38.48	37.85	38.08	1,971,320	+0.20(+0.52%)
May 19, 2021	37.66	37.95	37.31	37.88	1,872,296	-0.52(-1.36%)
May 18, 2021	38.82	39.18	38.38	38.40	988,120	-0.45(-1.16%)
May 17, 2021	39.15	39.28	38.58	38.85	882,551	-0.35(-0.90%)
May 14, 2021	38.48	39.31	38.28	39.21	1,557,037	+0.96(+2.50%)
May 13, 2021	37.71	38.43	37.53	38.25	2,111,892	+0.77(+2.04%)
May 12, 2021	39.21	39.27	37.20	37.48	2,573,162	-1.59(-4.06%)
May 11, 2021	39.47	39.62	38.39	39.07	1,615,177	-1.04(-2.58%)
May 10, 2021	40.33	40.61	40.05	40.11	1,441,302	-0.20(-0.49%)
May 07, 2021	39.87	40.53	39.34	40.30	2,336,966	+0.15(+0.38%)
May 06, 2021	39.74	40.19	39.36	40.15	1,082,890	+0.60(+1.52%)
May 05, 2021	38.99	39.71	38.80	39.55	1,287,322	+0.93(+2.41%)
May 04, 2021	38.88	38.93	37.77	38.62	1,166,865	-0.25(-0.65%)
May 03, 2021	38.56	39.12	38.40	38.87	1,368,998	+0.65(+1.69%)
Apr 30, 2021	37.65	38.34	37.65	38.23	1,369,554	+0.26(+0.67%)
Apr 29, 2021	38.15	38.48	37.35	37.97	2,007,766	-0.13(-0.34%)
Apr 28, 2021	37.65	38.21	37.60	38.10	1,844,948	+0.43(+1.15%)
Apr 27, 2021	37.34	37.80	37.27	37.67	918,250	+0.41(+1.09%)
Apr 26, 2021	37.42	37.48	37.05	37.26	1,444,928	+0.04(+0.12%)
Apr 23, 2021	36.10	37.23	36.08	37.21	1,243,781	+1.16(+3.23%)
Apr 22, 2021	35.77	36.77	35.60	36.05	1,701,629	+0.47(+1.31%)
Apr 21, 2021	35.11	35.69	35.11	35.58	1,262,786	+0.39(+1.09%)
Apr 20, 2021	35.70	35.80	34.93	35.20	795,757	-0.49(-1.38%)
Apr 19, 2021	35.62	35.83	35.44	35.69	1,166,149	+0.12(+0.33%)
Apr 16, 2021	35.17	35.67	35.02	35.57	921,480	+0.60(+1.72%)
Apr 15, 2021	34.80	35.09	34.73	34.97	777,992	+0.04(+0.10%)
Apr 14, 2021	34.30	35.45	34.30	34.94	1,425,095	+0.51(+1.48%)
Apr 13, 2021	34.18	34.48	33.77	34.43	1,171,402	+0.38(+1.11%)
Apr 12, 2021	34.02	34.09	33.82	34.05	1,223,036	-0.01(-0.03%)
Apr 09, 2021	34.58	34.58	33.85	34.06	884,987	+0.05(+0.16%)
Apr 08, 2021	34.32	34.45	33.90	34.01	937,849	-0.04(-0.13%)
Apr 07, 2021	33.51	34.07	33.43	34.05	1,136,770	+0.63(+1.88%)
Apr 06, 2021	33.71	33.71	33.35	33.42	1,572,210	-0.20(-0.59%)
Apr 05, 2021	33.76	34.15	33.56	33.62	1,201,723	+0.12(+0.35%)
Apr 01, 2021	33.20	33.56	32.97	33.50	1,004,399	+0.56(+1.71%)
Mar 31, 2021	33.32	33.58	32.78	32.94	2,691,852	-0.31(-0.94%)
Mar 30, 2021	32.45	33.28	32.44	33.25	1,957,094	+0.65(+1.98%)
Mar 29, 2021	32.90	33.06	32.51	32.61	2,794,911	-0.36(-1.09%)
Mar 26, 2021	33.05	33.15	32.52	32.97	1,443,098	-0.05(-0.16%)
Mar 25, 2021	32.87	33.24	32.32	33.02	1,064,626	+0.08(+0.24%)
Mar 24, 2021	33.01	33.54	32.87	32.94	2,193,048	+0.06(+0.19%)
Mar 23, 2021	33.15	33.34	32.74	32.88	2,426,840	-0.30(-0.89%)
Mar 22, 2021	32.55	33.32	32.53	33.17	1,233,402	+0.48(+1.48%)
Mar 19, 2021	32.60	32.89	32.19	32.69	2,877,938	+0.10(+0.30%)
Mar 18, 2021	33.37	33.43	32.37	32.59	1,584,780	-0.83(-2.49%)
Mar 17, 2021	33.15	33.56	32.83	33.42	1,127,610	+0.13(+0.38%)
Mar 16, 2021	33.58	33.84	33.11	33.30	1,226,455	-0.17(-0.51%)
Mar 15, 2021	32.96	33.58	32.76	33.47	1,128,439	+0.71(+2.16%)
Mar 12, 2021	32.75	32.97	32.53	32.76	2,486,669	-0.20(-0.61%)
Mar 11, 2021	32.72	33.13	32.64	32.96	2,539,396	+0.41(+1.25%)
Mar 10, 2021	32.61	32.88	32.30	32.55	2,379,863	+0.39(+1.23%)
Mar 09, 2021	31.78	32.54	31.66	32.16	1,721,472	+0.62(+1.96%)
Mar 08, 2021	31.07	31.61	30.91	31.54	1,329,231	+0.58(+1.88%)
Mar 05, 2021	31.54	31.81	30.82	30.96	1,540,301	-0.43(-1.37%)
Mar 04, 2021	31.39	31.75	30.72	31.39	1,557,095	-0.09(-0.28%)
Mar 03, 2021	31.92	31.92	31.43	31.48	1,669,050	-0.22(-0.68%)
Mar 02, 2021	31.49	31.86	31.35	31.69	1,453,222	+0.21(+0.65%)

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.