Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.20	38.45	37.52	37.94	555,389	-0.05(-0.12%)
May 27, 2021	37.94	38.39	37.92	37.99	631,585	+0.04(+0.10%)
May 26, 2021	37.20	38.26	36.96	37.95	656,337	+0.89(+2.40%)
May 25, 2021	37.97	38.40	37.04	37.06	679,815	-0.60(-1.58%)
May 24, 2021	37.22	37.96	37.06	37.66	1,762,365	+0.86(+2.34%)
May 21, 2021	36.63	37.21	36.46	36.80	1,392,398	+0.60(+1.65%)
May 20, 2021	35.80	36.27	35.26	36.20	968,196	+0.46(+1.30%)
May 19, 2021	34.54	36.02	34.26	35.74	721,871	+0.17(+0.48%)
May 18, 2021	35.96	36.18	35.57	35.57	597,789	-0.28(-0.78%)
May 17, 2021	35.24	35.95	34.87	35.85	585,621	+0.56(+1.58%)
May 14, 2021	35.14	35.54	34.86	35.29	372,251	+0.29(+0.84%)
May 13, 2021	33.96	35.08	33.92	35.00	761,960	+1.31(+3.89%)
May 12, 2021	34.45	34.92	33.52	33.69	763,275	-1.15(-3.31%)
May 11, 2021	34.10	35.24	33.74	34.84	782,747	+0.03(+0.08%)
May 10, 2021	35.36	35.69	34.75	34.81	1,545,028	-0.23(-0.65%)
May 07, 2021	36.27	37.53	34.88	35.04	835,177	-1.60(-4.38%)
May 06, 2021	36.05	36.64	35.48	36.64	627,001	+0.69(+1.92%)
May 05, 2021	36.17	36.31	35.46	35.95	362,695	-0.12(-0.34%)
May 04, 2021	35.65	36.10	35.18	36.07	499,136	+0.11(+0.31%)
May 03, 2021	35.94	36.25	35.61	35.96	819,725	+0.36(+1.01%)
Apr 30, 2021	35.61	35.99	35.41	35.60	985,658	-0.25(-0.71%)
Apr 29, 2021	35.98	36.59	35.66	35.86	356,094	+0.10(+0.29%)
Apr 28, 2021	35.33	35.80	35.10	35.75	660,934	+0.21(+0.58%)
Apr 27, 2021	35.39	36.08	35.15	35.54	633,347	+0.05(+0.13%)
Apr 26, 2021	35.69	36.00	35.38	35.50	489,757	-0.18(-0.50%)
Apr 23, 2021	34.71	35.83	34.51	35.68	726,185	+1.05(+3.03%)
Apr 22, 2021	35.21	35.61	34.36	34.63	761,929	-0.31(-0.89%)
Apr 21, 2021	34.20	35.17	33.99	34.94	541,164	+0.98(+2.89%)
Apr 20, 2021	34.04	34.21	33.43	33.96	683,241	-0.25(-0.72%)
Apr 19, 2021	34.27	34.44	33.84	34.20	594,650	-0.15(-0.44%)
Apr 16, 2021	33.51	34.67	33.04	34.36	976,758	+1.11(+3.35%)
Apr 15, 2021	33.11	33.27	32.78	33.24	394,199	+0.53(+1.62%)
Apr 14, 2021	32.50	33.18	32.50	32.71	697,107	+0.24(+0.73%)
Apr 13, 2021	32.19	32.75	31.90	32.48	1,300,616	+0.00(+0.00%)
Apr 12, 2021	32.94	33.05	32.39	32.48	406,608	-0.34(-1.04%)
Apr 09, 2021	32.68	32.90	32.17	32.82	426,769	+0.14(+0.43%)
Apr 08, 2021	32.30	32.75	31.91	32.68	516,477	+0.45(+1.41%)
Apr 07, 2021	32.75	32.92	32.16	32.22	323,233	-0.40(-1.22%)
Apr 06, 2021	32.67	33.03	32.55	32.62	360,560	-0.05(-0.14%)
Apr 05, 2021	32.83	33.37	32.49	32.67	443,404	+0.09(+0.26%)
Apr 01, 2021	32.26	32.62	31.91	32.58	662,932	+0.40(+1.23%)
Mar 31, 2021	32.25	32.97	32.18	32.18	1,392,440	-0.01(-0.03%)
Mar 30, 2021	32.01	32.52	31.79	32.19	464,519	+0.29(+0.92%)
Mar 29, 2021	32.27	33.27	31.88	31.90	594,191	-0.67(-2.06%)
Mar 26, 2021	32.49	33.02	32.20	32.57	617,374	+0.55(+1.71%)
Mar 25, 2021	30.64	32.20	30.49	32.02	564,121	+1.13(+3.67%)
Mar 24, 2021	31.43	32.39	30.85	30.89	633,343	-0.15(-0.49%)
Mar 23, 2021	32.31	32.59	30.71	31.04	1,060,931	-1.69(-5.16%)
Mar 22, 2021	33.40	33.51	32.21	32.73	782,615	-0.38(-1.14%)
Mar 19, 2021	34.12	34.30	33.02	33.11	2,141,685	-1.09(-3.20%)
Mar 18, 2021	34.39	35.32	34.03	34.20	938,849	-0.39(-1.12%)
Mar 17, 2021	33.03	34.59	33.00	34.59	832,318	+1.42(+4.27%)
Mar 16, 2021	33.37	34.01	32.85	33.18	1,025,591	-0.12(-0.37%)
Mar 15, 2021	32.64	33.33	32.26	33.30	705,373	+0.63(+1.94%)
Mar 12, 2021	32.58	33.18	32.16	32.67	825,778	+0.06(+0.17%)
Mar 11, 2021	33.51	33.66	32.39	32.61	682,770	-0.54(-1.62%)
Mar 10, 2021	31.86	33.58	31.68	33.15	1,452,388	+1.50(+4.74%)
Mar 09, 2021	32.09	32.09	31.63	31.65	1,753,462	-0.15(-0.47%)
Mar 08, 2021	32.01	32.09	31.54	31.80	939,047	+0.23(+0.72%)
Mar 05, 2021	31.18	31.73	30.18	31.57	788,802	+0.54(+1.73%)
Mar 04, 2021	31.26	31.85	30.59	31.03	676,764	-0.42(-1.32%)
Mar 03, 2021	31.79	32.10	31.22	31.45	1,452,860	-0.14(-0.45%)
Mar 02, 2021	31.21	32.07	30.83	31.59	1,158,365	+0.46(+1.49%)

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.