Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.16	39.16	38.29	38.64	235,751	-0.47(-1.20%)
May 27, 2021	38.95	39.29	38.60	39.11	429,962	+0.77(+2.00%)
May 26, 2021	37.36	38.45	37.36	38.34	278,792	+1.01(+2.69%)
May 25, 2021	37.75	38.39	37.15	37.34	298,912	-0.41(-1.09%)
May 24, 2021	38.00	38.29	37.53	37.75	308,535	+0.39(+1.05%)
May 21, 2021	37.34	37.86	36.85	37.35	251,094	+0.64(+1.75%)
May 20, 2021	36.86	37.26	36.23	36.71	239,753	-0.13(-0.36%)
May 19, 2021	36.77	36.98	35.97	36.85	339,501	-0.72(-1.91%)
May 18, 2021	38.71	39.02	37.56	37.57	375,012	-1.07(-2.78%)
May 17, 2021	37.96	38.87	37.91	38.64	294,791	+0.32(+0.82%)
May 14, 2021	37.50	38.49	37.50	38.32	234,101	+1.09(+2.93%)
May 13, 2021	36.47	37.80	36.31	37.23	497,016	+0.40(+1.09%)
May 12, 2021	38.40	38.92	36.44	36.83	451,642	-1.62(-4.21%)
May 11, 2021	37.56	39.24	37.18	38.45	457,023	-0.01(-0.02%)
May 10, 2021	37.44	39.84	37.19	38.46	683,672	+1.27(+3.42%)
May 07, 2021	40.01	40.12	36.79	37.18	1,272,816	-2.75(-6.88%)
May 06, 2021	40.16	40.61	39.44	39.93	482,343	+0.09(+0.22%)
May 05, 2021	38.60	39.86	38.01	39.84	751,351	+1.54(+4.02%)
May 04, 2021	37.23	38.83	36.95	38.30	687,043	+1.03(+2.77%)
May 03, 2021	36.86	37.61	36.74	37.27	920,745	+0.79(+2.18%)
Apr 30, 2021	36.89	37.34	36.37	36.47	549,239	-0.79(-2.13%)
Apr 29, 2021	37.44	37.44	36.71	37.27	247,608	+0.16(+0.44%)
Apr 28, 2021	37.33	37.60	36.93	37.11	274,802	-0.18(-0.49%)
Apr 27, 2021	37.58	37.70	36.79	37.29	188,898	-0.12(-0.33%)
Apr 26, 2021	37.86	38.26	37.35	37.41	335,335	-0.17(-0.46%)
Apr 23, 2021	37.22	38.00	37.22	37.58	623,822	+0.49(+1.32%)
Apr 22, 2021	37.58	37.72	36.87	37.10	316,319	-0.09(-0.23%)
Apr 21, 2021	36.45	37.44	35.78	37.18	254,183	+0.66(+1.81%)
Apr 20, 2021	37.51	37.51	35.73	36.52	316,243	-1.29(-3.42%)
Apr 19, 2021	37.81	37.99	36.94	37.81	359,812	-0.10(-0.25%)
Apr 16, 2021	38.01	38.53	37.37	37.91	281,095	+0.06(+0.15%)
Apr 15, 2021	39.15	39.31	37.14	37.85	375,172	+0.42(+1.13%)
Apr 14, 2021	36.90	38.44	36.90	37.43	275,887	+0.35(+0.96%)
Apr 13, 2021	37.49	37.68	36.33	37.08	213,426	-0.56(-1.48%)
Apr 12, 2021	37.68	37.82	37.13	37.63	257,163	-0.01(-0.03%)
Apr 09, 2021	36.81	37.80	36.48	37.64	205,155	+0.56(+1.50%)
Apr 08, 2021	37.25	37.34	36.25	37.09	304,526	-0.18(-0.49%)
Apr 07, 2021	38.05	38.30	36.99	37.27	307,726	-0.83(-2.19%)
Apr 06, 2021	38.62	39.17	37.99	38.10	211,564	-0.49(-1.27%)
Apr 05, 2021	38.91	39.25	38.23	38.59	287,007	+0.34(+0.88%)
Apr 01, 2021	38.92	39.39	37.14	38.25	516,543	-0.28(-0.72%)
Mar 31, 2021	38.29	39.38	37.77	38.53	1,394,801	+0.96(+2.55%)
Mar 30, 2021	36.41	39.25	36.41	37.58	1,258,668	+1.57(+4.36%)
Mar 29, 2021	37.10	38.39	35.97	36.01	456,992	-0.85(-2.30%)
Mar 26, 2021	35.88	36.89	35.45	36.85	354,707	+1.77(+5.06%)
Mar 25, 2021	33.28	35.40	32.80	35.08	346,219	+1.39(+4.13%)
Mar 24, 2021	34.90	35.51	33.65	33.69	309,624	-0.64(-1.86%)
Mar 23, 2021	34.99	35.41	33.90	34.33	345,898	-1.26(-3.54%)
Mar 22, 2021	36.81	36.81	35.11	35.59	272,955	-1.28(-3.47%)
Mar 19, 2021	36.44	37.15	35.16	36.86	1,136,550	+0.34(+0.94%)
Mar 18, 2021	37.29	38.39	36.34	36.52	261,812	-1.07(-2.84%)
Mar 17, 2021	37.42	38.02	36.63	37.59	295,785	+0.14(+0.38%)
Mar 16, 2021	38.51	38.59	37.18	37.45	266,703	-1.30(-3.35%)
Mar 15, 2021	38.63	38.85	37.38	38.74	285,856	+0.12(+0.32%)
Mar 12, 2021	38.67	38.88	37.85	38.62	429,547	+0.49(+1.28%)
Mar 11, 2021	38.07	38.68	37.38	38.13	426,842	+0.27(+0.71%)
Mar 10, 2021	36.50	37.99	36.30	37.87	667,334	+1.39(+3.82%)
Mar 09, 2021	36.87	37.09	35.42	36.47	440,750	+0.09(+0.24%)
Mar 08, 2021	35.78	37.24	35.47	36.39	640,394	+1.09(+3.08%)
Mar 05, 2021	34.24	35.41	33.50	35.30	347,264	+1.51(+4.46%)
Mar 04, 2021	34.72	35.11	32.72	33.79	413,074	-1.09(-3.12%)
Mar 03, 2021	34.25	35.68	34.25	34.88	333,398	+0.46(+1.33%)
Mar 02, 2021	34.61	35.06	34.10	34.42	244,870	-0.17(-0.50%)

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.