Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.30	36.80	34.64	35.86	267,287	-0.13(-0.36%)
May 27, 2021	36.97	37.79	35.26	35.99	318,034	-0.38(-1.04%)
May 26, 2021	35.18	38.96	34.49	36.37	760,485	+2.52(+7.44%)
May 25, 2021	36.29	36.80	33.67	33.85	339,523	-2.35(-6.49%)
May 24, 2021	35.37	36.37	34.50	36.20	215,161	+1.29(+3.70%)
May 21, 2021	35.68	36.50	34.83	34.91	199,788	-0.52(-1.47%)
May 20, 2021	34.98	35.45	33.89	35.43	207,627	+0.06(+0.17%)
May 19, 2021	32.65	35.46	32.41	35.37	278,373	+1.94(+5.80%)
May 18, 2021	33.93	34.21	33.41	33.43	241,364	-0.32(-0.95%)
May 17, 2021	33.24	33.84	32.52	33.75	105,759	+0.06(+0.18%)
May 14, 2021	32.68	33.90	32.63	33.69	166,192	+1.31(+4.05%)
May 13, 2021	31.52	32.97	30.88	32.38	188,479	+0.90(+2.86%)
May 12, 2021	33.91	34.35	31.14	31.48	329,690	-2.74(-8.01%)
May 11, 2021	33.05	34.32	32.29	34.22	152,297	-0.04(-0.12%)
May 10, 2021	35.72	36.26	34.20	34.26	138,953	-1.31(-3.68%)
May 07, 2021	35.07	36.13	34.42	35.57	142,721	+0.43(+1.22%)
May 06, 2021	35.16	35.38	33.69	35.14	203,145	-0.27(-0.76%)
May 05, 2021	35.61	35.86	34.21	35.41	159,437	-0.15(-0.42%)
May 04, 2021	35.59	35.88	34.13	35.56	149,254	-0.32(-0.89%)
May 03, 2021	36.65	37.41	35.70	35.88	264,297	-0.48(-1.32%)
Apr 30, 2021	35.68	37.33	35.68	36.36	272,600	+0.11(+0.30%)
Apr 29, 2021	34.60	37.12	34.60	36.25	304,626	+1.93(+5.62%)
Apr 28, 2021	33.65	34.49	33.36	34.32	167,550	+0.92(+2.75%)
Apr 27, 2021	33.57	34.95	33.39	33.40	245,897	-0.17(-0.51%)
Apr 26, 2021	34.10	34.42	33.20	33.57	244,339	+0.25(+0.75%)
Apr 23, 2021	33.21	33.47	32.61	33.32	204,700	+0.19(+0.57%)
Apr 22, 2021	33.91	34.20	32.85	33.13	231,406	-0.79(-2.33%)
Apr 21, 2021	32.99	34.02	32.51	33.92	250,257	+1.02(+3.10%)
Apr 20, 2021	35.03	35.35	32.28	32.90	437,626	-2.31(-6.56%)
Apr 19, 2021	35.45	35.98	34.63	35.21	220,325	-0.24(-0.68%)
Apr 16, 2021	35.55	35.97	34.68	35.45	190,600	+0.28(+0.80%)
Apr 15, 2021	36.69	36.81	34.83	35.17	235,809	-1.26(-3.46%)
Apr 14, 2021	35.69	37.12	35.69	36.43	232,708	+0.64(+1.79%)
Apr 13, 2021	36.22	36.87	35.09	35.79	275,266	-0.73(-2.00%)
Apr 12, 2021	36.87	37.28	35.96	36.52	145,448	-0.34(-0.92%)
Apr 09, 2021	37.13	37.23	35.95	36.86	221,900	-0.27(-0.73%)
Apr 08, 2021	37.82	37.85	36.74	37.13	183,505	-0.62(-1.64%)
Apr 07, 2021	37.16	39.20	36.91	37.75	368,170	+0.52(+1.40%)
Apr 06, 2021	36.17	38.06	36.17	37.23	368,323	+1.08(+2.99%)
Apr 05, 2021	38.29	38.66	36.03	36.15	325,030	-1.69(-4.47%)
Apr 01, 2021	39.65	40.38	37.46	37.84	388,600	-2.05(-5.14%)
Mar 31, 2021	38.88	40.83	38.72	39.89	449,683	+0.97(+2.49%)
Mar 30, 2021	37.81	39.51	37.81	38.92	231,063	+0.86(+2.26%)
Mar 29, 2021	41.15	41.19	37.39	38.06	268,290	-1.88(-4.71%)
Mar 26, 2021	39.64	41.34	38.50	39.94	402,700	+1.08(+2.78%)
Mar 25, 2021	36.08	39.16	35.84	38.86	384,403	+2.46(+6.76%)
Mar 24, 2021	36.37	39.65	36.34	36.40	476,752	+0.43(+1.20%)
Mar 23, 2021	37.05	37.62	35.83	35.97	268,969	-1.75(-4.64%)
Mar 22, 2021	40.54	40.65	37.35	37.72	269,842	-1.65(-4.19%)
Mar 19, 2021	38.09	39.64	37.48	39.37	398,200	+1.31(+3.44%)
Mar 18, 2021	39.37	39.97	37.81	38.06	279,580	-1.31(-3.33%)
Mar 17, 2021	38.33	40.30	37.98	39.37	277,254	+0.90(+2.34%)
Mar 16, 2021	40.51	41.34	37.38	38.47	405,390	-2.67(-6.49%)
Mar 15, 2021	37.82	41.22	37.19	41.14	527,157	+3.41(+9.04%)
Mar 12, 2021	37.18	38.48	37.16	37.73	367,300	+0.55(+1.48%)
Mar 11, 2021	37.77	38.29	36.58	37.18	304,307	-0.27(-0.72%)
Mar 10, 2021	36.91	37.99	36.56	37.45	291,447	+0.93(+2.55%)
Mar 09, 2021	38.30	39.20	36.28	36.52	377,778	-1.35(-3.56%)
Mar 08, 2021	36.20	38.50	34.98	37.87	424,372	+1.66(+4.58%)
Mar 05, 2021	34.97	36.71	31.13	36.21	567,900	+2.27(+6.69%)
Mar 04, 2021	33.37	35.76	32.23	33.94	829,849	+2.44(+7.75%)
Mar 03, 2021	31.35	33.09	30.57	31.50	445,985	+0.26(+0.83%)
Mar 02, 2021	30.59	32.15	30.30	31.24	254,239	+0.57(+1.86%)

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.