Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.06	38.30	37.38	37.80	557,499	-0.05(-0.12%)
May 27, 2021	37.80	38.24	37.77	37.85	633,984	+0.04(+0.10%)
May 26, 2021	37.06	38.11	36.82	37.81	658,830	+0.89(+2.40%)
May 25, 2021	37.83	38.25	36.90	36.92	682,397	-0.59(-1.58%)
May 24, 2021	37.08	37.82	36.92	37.52	1,769,058	+0.86(+2.34%)
May 21, 2021	36.49	37.06	36.32	36.66	1,397,686	+0.59(+1.65%)
May 20, 2021	35.67	36.13	35.13	36.06	971,873	+0.46(+1.30%)
May 19, 2021	34.40	35.89	34.13	35.60	724,612	+0.17(+0.48%)
May 18, 2021	35.82	36.05	35.43	35.43	600,059	-0.28(-0.78%)
May 17, 2021	35.11	35.81	34.74	35.71	587,845	+0.55(+1.58%)
May 14, 2021	35.01	35.41	34.72	35.16	373,664	+0.29(+0.84%)
May 13, 2021	33.83	34.95	33.79	34.87	764,854	+1.31(+3.89%)
May 12, 2021	34.32	34.79	33.39	33.56	766,174	-1.15(-3.31%)
May 11, 2021	33.97	35.11	33.61	34.71	785,719	+0.03(+0.08%)
May 10, 2021	35.22	35.55	34.62	34.68	1,550,896	-0.23(-0.65%)
May 07, 2021	36.13	37.38	34.75	34.90	838,349	-1.60(-4.38%)
May 06, 2021	35.92	36.50	35.34	36.50	629,382	+0.69(+1.92%)
May 05, 2021	36.03	36.17	35.33	35.81	364,072	-0.12(-0.34%)
May 04, 2021	35.51	35.97	35.04	35.94	501,031	+0.11(+0.31%)
May 03, 2021	35.81	36.12	35.48	35.82	822,839	+0.36(+1.01%)
Apr 30, 2021	35.48	35.85	35.28	35.47	989,401	-0.25(-0.71%)
Apr 29, 2021	35.84	36.45	35.52	35.72	357,446	+0.10(+0.29%)
Apr 28, 2021	35.19	35.66	34.97	35.62	663,444	+0.21(+0.58%)
Apr 27, 2021	35.26	35.95	35.01	35.41	635,752	+0.05(+0.13%)
Apr 26, 2021	35.55	35.86	35.24	35.36	491,617	-0.18(-0.50%)
Apr 23, 2021	34.58	35.69	34.38	35.54	728,943	+1.04(+3.03%)
Apr 22, 2021	35.08	35.48	34.23	34.50	764,823	-0.31(-0.89%)
Apr 21, 2021	34.07	35.03	33.86	34.81	543,220	+0.98(+2.89%)
Apr 20, 2021	33.92	34.08	33.30	33.83	685,836	-0.24(-0.72%)
Apr 19, 2021	34.14	34.31	33.71	34.08	596,909	-0.15(-0.44%)
Apr 16, 2021	33.38	34.54	32.92	34.23	980,467	+1.11(+3.35%)
Apr 15, 2021	32.98	33.14	32.66	33.12	395,696	+0.53(+1.62%)
Apr 14, 2021	32.37	33.05	32.37	32.59	699,754	+0.24(+0.73%)
Apr 13, 2021	32.07	32.63	31.78	32.35	1,305,555	+0.00(+0.00%)
Apr 12, 2021	32.82	32.93	32.27	32.35	408,152	-0.34(-1.04%)
Apr 09, 2021	32.55	32.78	32.05	32.69	428,389	+0.14(+0.43%)
Apr 08, 2021	32.18	32.63	31.79	32.55	518,438	+0.45(+1.41%)
Apr 07, 2021	32.63	32.80	32.03	32.10	324,460	-0.39(-1.22%)
Apr 06, 2021	32.54	32.91	32.43	32.50	361,929	-0.05(-0.14%)
Apr 05, 2021	32.70	33.25	32.36	32.54	445,088	+0.08(+0.26%)
Apr 01, 2021	32.14	32.50	31.79	32.46	665,450	+0.39(+1.23%)
Mar 31, 2021	32.13	32.84	32.06	32.06	1,397,728	-0.01(-0.03%)
Mar 30, 2021	31.88	32.40	31.67	32.07	466,283	+0.29(+0.92%)
Mar 29, 2021	32.15	33.14	31.76	31.78	596,447	-0.67(-2.06%)
Mar 26, 2021	32.36	32.89	32.08	32.45	619,718	+0.55(+1.71%)
Mar 25, 2021	30.52	32.08	30.37	31.90	566,263	+1.13(+3.67%)
Mar 24, 2021	31.31	32.27	30.74	30.77	635,748	-0.15(-0.49%)
Mar 23, 2021	32.19	32.47	30.60	30.93	1,064,960	-1.68(-5.16%)
Mar 22, 2021	33.28	33.38	32.09	32.61	785,587	-0.38(-1.14%)
Mar 19, 2021	33.99	34.17	32.89	32.98	2,149,818	-1.09(-3.20%)
Mar 18, 2021	34.26	35.18	33.90	34.08	942,414	-0.39(-1.12%)
Mar 17, 2021	32.91	34.46	32.87	34.46	835,479	+1.41(+4.27%)
Mar 16, 2021	33.25	33.88	32.72	33.05	1,029,486	-0.12(-0.37%)
Mar 15, 2021	32.51	33.20	32.14	33.17	708,052	+0.63(+1.94%)
Mar 12, 2021	32.46	33.05	32.03	32.54	828,914	+0.06(+0.17%)
Mar 11, 2021	33.38	33.53	32.27	32.49	685,362	-0.54(-1.62%)
Mar 10, 2021	31.74	33.45	31.56	33.02	1,457,904	+1.50(+4.74%)
Mar 09, 2021	31.97	31.97	31.51	31.53	1,760,121	-0.15(-0.47%)
Mar 08, 2021	31.88	31.97	31.42	31.68	942,613	+0.23(+0.72%)
Mar 05, 2021	31.07	31.61	30.06	31.45	791,797	+0.54(+1.73%)
Mar 04, 2021	31.14	31.73	30.47	30.92	679,334	-0.41(-1.32%)
Mar 03, 2021	31.67	31.98	31.10	31.33	1,458,377	-0.14(-0.45%)
Mar 02, 2021	31.09	31.95	30.71	31.47	1,162,764	+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.