Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.52	39.92	39.08	39.84	1,371,990	+0.31(+0.79%)
May 27, 2021	39.67	39.84	39.30	39.53	2,599,770	+0.12(+0.30%)
May 26, 2021	39.08	39.56	39.06	39.41	1,489,693	+0.28(+0.72%)
May 25, 2021	39.90	40.06	39.08	39.13	1,765,009	-0.76(-1.91%)
May 24, 2021	39.82	39.99	39.76	39.89	1,180,678	+0.28(+0.71%)
May 21, 2021	40.33	40.66	39.56	39.61	1,768,431	-0.44(-1.10%)
May 20, 2021	39.13	40.22	39.13	40.06	2,284,231	+0.83(+2.12%)
May 19, 2021	38.50	39.23	38.29	39.22	1,765,529	+0.25(+0.65%)
May 18, 2021	39.51	39.66	38.95	38.97	2,088,823	-0.67(-1.69%)
May 17, 2021	39.66	39.84	39.30	39.64	1,343,844	-0.23(-0.57%)
May 14, 2021	39.17	39.99	38.84	39.87	1,315,034	+0.98(+2.51%)
May 13, 2021	38.19	39.09	38.19	38.89	1,792,350	+0.70(+1.84%)
May 12, 2021	38.95	39.08	38.15	38.19	1,438,450	-0.87(-2.24%)
May 11, 2021	38.79	39.22	38.50	39.06	1,225,787	-0.26(-0.67%)
May 10, 2021	39.37	40.01	39.22	39.33	1,432,803	+0.16(+0.41%)
May 07, 2021	38.46	39.51	37.79	39.17	1,493,005	-0.03(-0.07%)
May 06, 2021	38.98	39.31	38.42	39.19	1,283,471	+0.36(+0.92%)
May 05, 2021	39.00	39.06	38.34	38.83	1,376,259	-0.14(-0.37%)
May 04, 2021	38.84	39.11	38.72	38.98	879,729	-0.18(-0.45%)
May 03, 2021	39.18	39.48	38.92	39.16	1,195,596	+0.47(+1.23%)
Apr 30, 2021	38.82	38.94	38.43	38.68	1,283,729	-0.25(-0.63%)
Apr 29, 2021	39.19	39.57	38.87	38.93	1,566,225	-0.01(-0.02%)
Apr 28, 2021	38.67	38.95	38.49	38.94	1,092,193	+0.21(+0.55%)
Apr 27, 2021	38.55	38.73	38.23	38.72	1,158,580	+0.28(+0.73%)
Apr 26, 2021	38.32	38.95	38.32	38.44	1,265,940	+0.20(+0.53%)
Apr 23, 2021	37.95	38.54	37.84	38.24	1,521,487	+0.32(+0.85%)
Apr 22, 2021	37.72	38.13	37.57	37.92	1,040,303	+0.21(+0.56%)
Apr 21, 2021	37.49	37.78	37.26	37.71	1,251,977	+0.42(+1.14%)
Apr 20, 2021	37.90	38.04	37.13	37.28	1,360,993	-0.64(-1.68%)
Apr 19, 2021	37.80	38.00	37.67	37.92	1,616,831	+0.08(+0.20%)
Apr 16, 2021	38.14	38.18	37.66	37.84	1,097,391	-0.04(-0.11%)
Apr 15, 2021	37.94	37.94	37.38	37.89	1,660,584	+0.27(+0.72%)
Apr 14, 2021	37.20	37.72	37.08	37.61	1,954,447	+0.35(+0.93%)
Apr 13, 2021	37.49	37.60	37.02	37.27	2,112,549	-0.17(-0.45%)
Apr 12, 2021	37.17	37.56	36.98	37.44	1,988,529	+0.42(+1.12%)
Apr 09, 2021	37.05	37.05	36.69	37.02	2,478,417	+0.31(+0.85%)
Apr 08, 2021	36.52	37.12	36.34	36.71	2,128,079	+0.15(+0.42%)
Apr 07, 2021	36.24	36.60	35.62	36.55	4,526,219	+0.40(+1.10%)
Apr 06, 2021	35.41	36.16	35.38	36.16	6,586,667	+0.77(+2.18%)
Apr 05, 2021	35.31	35.65	35.15	35.38	1,932,348	+0.38(+1.09%)
Apr 01, 2021	34.71	35.04	34.51	35.00	1,996,178	+0.53(+1.52%)
Mar 31, 2021	34.81	35.21	34.36	34.48	2,879,481	-0.17(-0.49%)
Mar 30, 2021	34.70	34.88	34.45	34.65	1,848,400	-0.14(-0.39%)
Mar 29, 2021	34.64	35.07	34.48	34.78	2,765,333	+0.03(+0.10%)
Mar 26, 2021	34.29	34.79	34.21	34.75	1,972,355	+0.67(+1.97%)
Mar 25, 2021	32.97	34.21	32.74	34.08	2,468,036	+1.14(+3.48%)
Mar 24, 2021	33.16	33.88	32.93	32.93	2,878,595	+0.03(+0.08%)
Mar 23, 2021	33.02	33.43	32.81	32.91	2,100,208	-0.19(-0.56%)
Mar 22, 2021	33.39	33.65	32.66	33.09	5,103,549	-0.26(-0.79%)
Mar 19, 2021	34.79	35.04	33.32	33.36	12,155,508	-1.48(-4.24%)
Mar 18, 2021	35.64	35.82	34.82	34.83	2,798,638	-0.92(-2.56%)
Mar 17, 2021	35.47	35.80	35.04	35.75	1,893,236	+0.14(+0.40%)
Mar 16, 2021	35.43	35.66	35.02	35.60	2,289,362	+0.03(+0.10%)
Mar 15, 2021	35.23	35.85	34.98	35.57	2,861,643	+0.45(+1.29%)
Mar 12, 2021	34.47	35.13	34.47	35.12	1,525,266	+0.65(+1.88%)
Mar 11, 2021	34.10	34.55	33.92	34.47	1,910,821	+0.42(+1.23%)
Mar 10, 2021	33.59	34.33	33.22	34.05	2,949,501	+0.67(+2.02%)
Mar 09, 2021	32.39	33.78	32.17	33.38	2,668,609	+1.11(+3.44%)
Mar 08, 2021	31.66	33.04	31.66	32.27	2,671,135	+0.76(+2.40%)
Mar 05, 2021	31.55	31.76	30.03	31.51	3,021,034	+0.21(+0.67%)
Mar 04, 2021	32.54	32.67	30.93	31.30	4,749,282	-1.34(-4.10%)
Mar 03, 2021	33.02	33.22	32.46	32.64	3,050,498	-0.40(-1.22%)
Mar 02, 2021	33.33	33.51	32.96	33.04	2,274,291	-0.30(-0.91%)

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.