Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.58	36.67	36.02	36.56	1,043,054	-0.03(-0.08%)
May 27, 2021	36.93	36.93	36.28	36.59	2,982,272	+0.19(+0.51%)
May 26, 2021	36.66	36.68	36.26	36.41	2,147,021	+0.10(+0.27%)
May 25, 2021	36.61	37.20	36.14	36.31	1,759,762	-0.23(-0.64%)
May 24, 2021	36.64	36.74	36.28	36.54	2,493,346	+0.28(+0.78%)
May 21, 2021	36.60	36.87	36.25	36.26	2,183,741	-0.06(-0.16%)
May 20, 2021	36.18	36.37	35.74	36.32	946,680	+0.04(+0.11%)
May 19, 2021	36.26	36.47	35.77	36.28	1,799,353	-0.62(-1.69%)
May 18, 2021	37.70	37.97	36.72	36.90	3,331,664	-0.80(-2.12%)
May 17, 2021	37.55	37.80	37.27	37.70	2,207,378	-0.46(-1.20%)
May 14, 2021	36.74	38.31	36.67	38.16	1,717,499	+1.82(+4.99%)
May 13, 2021	35.59	36.63	35.59	36.35	2,651,944	+0.93(+2.62%)
May 12, 2021	36.06	36.36	35.32	35.42	3,128,578	-0.62(-1.71%)
May 11, 2021	36.20	36.99	35.52	36.04	2,428,682	-0.68(-1.86%)
May 10, 2021	37.10	37.30	36.55	36.72	1,522,347	-0.46(-1.23%)
May 07, 2021	36.99	37.76	36.80	37.18	1,124,303	+0.23(+0.63%)
May 06, 2021	37.10	37.14	36.23	36.94	855,945	-0.08(-0.21%)
May 05, 2021	37.25	37.60	36.71	37.02	1,507,257	-0.41(-1.10%)
May 04, 2021	38.27	38.55	37.24	37.43	933,809	-0.95(-2.47%)
May 03, 2021	38.10	38.85	38.10	38.38	3,772,101	+0.44(+1.16%)
Apr 30, 2021	38.30	38.42	37.48	37.94	871,159	-0.48(-1.24%)
Apr 29, 2021	39.67	39.73	38.21	38.42	1,355,792	-0.65(-1.67%)
Apr 28, 2021	39.06	39.47	38.76	39.07	790,919	+0.16(+0.40%)
Apr 27, 2021	38.90	39.32	38.66	38.92	3,418,706	+0.02(+0.05%)
Apr 26, 2021	38.88	39.25	38.53	38.90	3,159,641	+0.33(+0.86%)
Apr 23, 2021	38.61	38.73	38.02	38.56	997,894	+0.35(+0.92%)
Apr 22, 2021	38.29	38.83	38.08	38.21	3,295,237	-0.09(-0.23%)
Apr 21, 2021	37.23	38.42	36.91	38.30	752,768	+0.91(+2.43%)
Apr 20, 2021	38.33	38.55	37.07	37.39	1,382,732	-1.16(-3.01%)
Apr 19, 2021	38.64	38.84	38.26	38.55	1,139,206	-0.14(-0.35%)
Apr 16, 2021	38.65	38.97	38.35	38.69	1,575,525	+0.36(+0.94%)
Apr 15, 2021	38.41	38.70	37.95	38.33	716,917	-0.16(-0.41%)
Apr 14, 2021	38.37	39.18	38.36	38.49	1,865,181	+0.17(+0.43%)
Apr 13, 2021	38.28	38.49	37.74	38.32	934,588	-0.20(-0.51%)
Apr 12, 2021	38.02	38.70	38.02	38.52	1,355,789	+0.56(+1.47%)
Apr 09, 2021	37.67	37.97	37.46	37.96	1,125,141	+0.18(+0.47%)
Apr 08, 2021	38.30	38.43	37.47	37.78	2,175,160	-0.57(-1.48%)
Apr 07, 2021	37.91	38.35	37.84	38.35	1,026,424	+0.50(+1.32%)
Apr 06, 2021	37.84	38.24	37.75	37.85	1,726,034	+0.24(+0.65%)
Apr 05, 2021	37.72	38.13	37.49	37.61	2,149,911	+0.27(+0.73%)
Apr 01, 2021	36.97	37.61	36.62	37.33	1,254,334	+0.46(+1.24%)
Mar 31, 2021	37.36	37.83	36.88	36.88	1,533,690	-0.52(-1.38%)
Mar 30, 2021	36.90	37.77	36.46	37.39	1,572,172	+0.55(+1.48%)
Mar 29, 2021	37.62	38.07	36.59	36.85	2,059,491	-1.12(-2.96%)
Mar 26, 2021	38.80	38.91	37.30	37.97	1,552,371	-0.42(-1.09%)
Mar 25, 2021	36.91	38.65	36.26	38.39	1,964,664	+1.23(+3.31%)
Mar 24, 2021	37.03	38.52	37.01	37.16	3,576,345	+0.59(+1.60%)
Mar 23, 2021	37.80	38.13	36.21	36.57	2,404,870	-1.46(-3.85%)
Mar 22, 2021	38.03	38.24	37.12	38.04	1,908,097	-0.14(-0.36%)
Mar 19, 2021	39.14	39.35	37.95	38.17	1,831,351	-1.14(-2.90%)
Mar 18, 2021	39.37	40.65	38.93	39.32	2,930,432	-0.35(-0.89%)
Mar 17, 2021	40.54	40.66	39.28	39.67	2,677,124	-0.93(-2.28%)
Mar 16, 2021	40.98	41.12	40.23	40.59	10,243,629	-0.62(-1.52%)
Mar 15, 2021	41.58	42.09	40.61	41.22	1,176,118	-0.09(-0.21%)
Mar 12, 2021	40.83	41.48	40.42	41.31	1,599,909	+0.67(+1.66%)
Mar 11, 2021	40.44	41.13	39.99	40.63	3,144,816	+0.25(+0.63%)
Mar 10, 2021	40.98	41.45	40.02	40.38	1,562,203	-0.43(-1.05%)
Mar 09, 2021	41.46	41.71	40.63	40.81	2,035,011	-0.38(-0.92%)
Mar 08, 2021	40.86	41.81	40.17	41.19	2,544,231	+0.94(+2.33%)
Mar 05, 2021	40.19	40.69	38.16	40.25	4,425,774	+0.60(+1.50%)
Mar 04, 2021	39.68	40.31	38.44	39.66	2,141,155	+0.00(+0.00%)
Mar 03, 2021	37.93	40.79	37.93	39.66	4,498,303	+1.79(+4.72%)
Mar 02, 2021	37.71	38.45	37.36	37.87	963,789	+0.20(+0.52%)

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.