Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.07	38.31	37.39	37.81	557,323	-0.05(-0.12%)
May 27, 2021	37.81	38.26	37.78	37.86	633,784	+0.04(+0.10%)
May 26, 2021	37.07	38.12	36.83	37.82	658,623	+0.89(+2.40%)
May 25, 2021	37.84	38.27	36.91	36.94	682,182	-0.59(-1.58%)
May 24, 2021	37.10	37.83	36.94	37.53	1,768,501	+0.86(+2.34%)
May 21, 2021	36.50	37.08	36.33	36.67	1,397,246	+0.59(+1.65%)
May 20, 2021	35.68	36.14	35.14	36.08	971,567	+0.46(+1.30%)
May 19, 2021	34.42	35.90	34.14	35.61	724,384	+0.17(+0.48%)
May 18, 2021	35.83	36.06	35.44	35.44	599,870	-0.28(-0.78%)
May 17, 2021	35.12	35.83	34.75	35.72	587,660	+0.55(+1.58%)
May 14, 2021	35.02	35.42	34.73	35.17	373,547	+0.29(+0.84%)
May 13, 2021	33.84	34.96	33.80	34.88	764,613	+1.31(+3.89%)
May 12, 2021	34.33	34.80	33.40	33.57	765,932	-1.15(-3.31%)
May 11, 2021	33.98	35.12	33.63	34.72	785,472	+0.03(+0.08%)
May 10, 2021	35.23	35.56	34.63	34.69	1,550,407	-0.23(-0.65%)
May 07, 2021	36.15	37.40	34.76	34.91	838,085	-1.60(-4.38%)
May 06, 2021	35.93	36.51	35.36	36.51	629,184	+0.69(+1.92%)
May 05, 2021	36.04	36.18	35.34	35.83	363,958	-0.12(-0.34%)
May 04, 2021	35.52	35.98	35.05	35.95	500,874	+0.11(+0.32%)
May 03, 2021	35.82	36.13	35.49	35.84	822,579	+0.36(+1.01%)
Apr 30, 2021	35.49	35.86	35.29	35.48	989,090	-0.25(-0.71%)
Apr 29, 2021	35.85	36.46	35.53	35.73	357,334	+0.10(+0.29%)
Apr 28, 2021	35.21	35.68	34.98	35.63	663,235	+0.21(+0.58%)
Apr 27, 2021	35.27	35.96	35.03	35.42	635,552	+0.05(+0.13%)
Apr 26, 2021	35.56	35.87	35.25	35.37	491,462	-0.18(-0.50%)
Apr 23, 2021	34.59	35.70	34.39	35.55	728,713	+1.04(+3.03%)
Apr 22, 2021	35.09	35.49	34.24	34.51	764,582	-0.31(-0.89%)
Apr 21, 2021	34.08	35.05	33.87	34.82	543,049	+0.98(+2.89%)
Apr 20, 2021	33.93	34.09	33.31	33.84	685,620	-0.24(-0.72%)
Apr 19, 2021	34.15	34.32	33.72	34.09	596,721	-0.15(-0.44%)
Apr 16, 2021	33.39	34.55	32.93	34.24	980,159	+1.11(+3.35%)
Apr 15, 2021	32.99	33.15	32.67	33.13	395,572	+0.53(+1.62%)
Apr 14, 2021	32.38	33.06	32.38	32.60	699,534	+0.24(+0.73%)
Apr 13, 2021	32.08	32.64	31.79	32.36	1,305,144	+0.00(+0.00%)
Apr 12, 2021	32.83	32.94	32.28	32.36	408,024	-0.34(-1.04%)
Apr 09, 2021	32.56	32.79	32.06	32.70	428,254	+0.14(+0.43%)
Apr 08, 2021	32.19	32.64	31.80	32.56	518,275	+0.45(+1.41%)
Apr 07, 2021	32.64	32.81	32.04	32.11	324,358	-0.40(-1.22%)
Apr 06, 2021	32.55	32.92	32.44	32.51	361,815	-0.05(-0.14%)
Apr 05, 2021	32.71	33.26	32.37	32.55	444,948	+0.08(+0.26%)
Apr 01, 2021	32.15	32.51	31.80	32.47	665,240	+0.40(+1.23%)
Mar 31, 2021	32.14	32.86	32.07	32.07	1,397,288	-0.01(-0.03%)
Mar 30, 2021	31.89	32.41	31.68	32.08	466,136	+0.29(+0.92%)
Mar 29, 2021	32.16	33.15	31.77	31.79	596,259	-0.67(-2.06%)
Mar 26, 2021	32.37	32.90	32.09	32.46	619,523	+0.55(+1.71%)
Mar 25, 2021	30.53	32.09	30.38	31.91	566,085	+1.13(+3.67%)
Mar 24, 2021	31.32	32.28	30.75	30.78	635,548	-0.15(-0.49%)
Mar 23, 2021	32.20	32.48	30.61	30.94	1,064,624	-1.68(-5.16%)
Mar 22, 2021	33.29	33.40	32.10	32.62	785,340	-0.38(-1.14%)
Mar 19, 2021	34.00	34.18	32.90	32.99	2,149,141	-1.09(-3.20%)
Mar 18, 2021	34.27	35.20	33.91	34.09	942,118	-0.39(-1.12%)
Mar 17, 2021	32.92	34.47	32.88	34.47	835,215	+1.41(+4.27%)
Mar 16, 2021	33.26	33.89	32.73	33.06	1,029,161	-0.12(-0.37%)
Mar 15, 2021	32.52	33.21	32.15	33.18	707,829	+0.63(+1.94%)
Mar 12, 2021	32.47	33.06	32.04	32.55	828,653	+0.06(+0.17%)
Mar 11, 2021	33.39	33.54	32.28	32.50	685,147	-0.54(-1.62%)
Mar 10, 2021	31.75	33.47	31.57	33.03	1,457,445	+1.50(+4.74%)
Mar 09, 2021	31.98	31.98	31.52	31.54	1,759,567	-0.15(-0.47%)
Mar 08, 2021	31.89	31.98	31.43	31.69	942,316	+0.23(+0.72%)
Mar 05, 2021	31.08	31.62	30.07	31.46	791,548	+0.54(+1.73%)
Mar 04, 2021	31.15	31.74	30.48	30.93	679,120	-0.41(-1.32%)
Mar 03, 2021	31.68	31.99	31.11	31.34	1,457,918	-0.14(-0.45%)
Mar 02, 2021	31.10	31.96	30.72	31.48	1,162,398	+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.