Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.35	38.60	37.67	38.10	553,178	-0.05(-0.12%)
May 27, 2021	38.10	38.54	38.07	38.14	629,071	+0.04(+0.10%)
May 26, 2021	37.34	38.41	37.11	38.11	653,724	+0.89(+2.40%)
May 25, 2021	38.12	38.55	37.18	37.21	677,108	-0.60(-1.58%)
May 24, 2021	37.37	38.12	37.21	37.81	1,755,348	+0.87(+2.34%)
May 21, 2021	36.77	37.35	36.60	36.95	1,386,855	+0.60(+1.65%)
May 20, 2021	35.95	36.41	35.41	36.35	964,341	+0.47(+1.30%)
May 19, 2021	34.67	36.17	34.40	35.88	718,997	+0.17(+0.48%)
May 18, 2021	36.10	36.33	35.71	35.71	595,408	-0.28(-0.78%)
May 17, 2021	35.38	36.09	35.01	35.99	583,290	+0.56(+1.58%)
May 14, 2021	35.28	35.69	35.00	35.43	370,768	+0.29(+0.84%)
May 13, 2021	34.09	35.22	34.05	35.14	758,926	+1.32(+3.89%)
May 12, 2021	34.59	35.06	33.65	33.82	760,236	-1.16(-3.31%)
May 11, 2021	34.24	35.38	33.88	34.98	779,630	+0.03(+0.08%)
May 10, 2021	35.50	35.83	34.89	34.95	1,538,877	-0.23(-0.65%)
May 07, 2021	36.42	37.68	35.02	35.18	831,852	-1.61(-4.38%)
May 06, 2021	36.20	36.79	35.62	36.79	624,505	+0.69(+1.92%)
May 05, 2021	36.31	36.45	35.60	36.09	361,251	-0.12(-0.34%)
May 04, 2021	35.79	36.25	35.32	36.22	497,149	+0.11(+0.31%)
May 03, 2021	36.09	36.40	35.75	36.10	816,462	+0.36(+1.01%)
Apr 30, 2021	35.75	36.13	35.55	35.74	981,733	-0.26(-0.71%)
Apr 29, 2021	36.12	36.73	35.80	36.00	354,676	+0.10(+0.29%)
Apr 28, 2021	35.47	35.94	35.24	35.90	658,303	+0.21(+0.58%)
Apr 27, 2021	35.54	36.23	35.29	35.69	630,825	+0.05(+0.13%)
Apr 26, 2021	35.83	36.14	35.52	35.64	487,807	-0.18(-0.50%)
Apr 23, 2021	34.85	35.97	34.64	35.82	723,294	+1.05(+3.03%)
Apr 22, 2021	35.36	35.75	34.49	34.77	758,896	-0.31(-0.89%)
Apr 21, 2021	34.33	35.31	34.12	35.08	539,010	+0.99(+2.89%)
Apr 20, 2021	34.18	34.35	33.56	34.09	680,521	-0.25(-0.72%)
Apr 19, 2021	34.41	34.58	33.97	34.34	592,283	-0.15(-0.44%)
Apr 16, 2021	33.64	34.81	33.18	34.49	972,869	+1.12(+3.35%)
Apr 15, 2021	33.24	33.40	32.91	33.37	392,630	+0.53(+1.62%)
Apr 14, 2021	32.63	33.31	32.63	32.84	694,331	+0.24(+0.73%)
Apr 13, 2021	32.32	32.88	32.03	32.61	1,295,438	+0.00(+0.00%)
Apr 12, 2021	33.07	33.19	32.52	32.61	404,989	-0.34(-1.04%)
Apr 09, 2021	32.81	33.03	32.30	32.95	425,069	+0.14(+0.43%)
Apr 08, 2021	32.43	32.88	32.04	32.81	514,420	+0.45(+1.41%)
Apr 07, 2021	32.88	33.05	32.28	32.35	321,946	-0.40(-1.22%)
Apr 06, 2021	32.80	33.17	32.68	32.75	359,124	-0.05(-0.14%)
Apr 05, 2021	32.96	33.51	32.62	32.80	441,638	+0.09(+0.26%)
Apr 01, 2021	32.39	32.75	32.04	32.71	660,293	+0.40(+1.23%)
Mar 31, 2021	32.38	33.10	32.31	32.31	1,386,896	-0.01(-0.03%)
Mar 30, 2021	32.13	32.65	31.92	32.32	462,669	+0.29(+0.92%)
Mar 29, 2021	32.40	33.40	32.01	32.03	591,825	-0.67(-2.06%)
Mar 26, 2021	32.62	33.15	32.33	32.70	614,916	+0.55(+1.71%)
Mar 25, 2021	30.76	32.33	30.61	32.15	561,875	+1.14(+3.67%)
Mar 24, 2021	31.56	32.52	30.98	31.02	630,821	-0.15(-0.49%)
Mar 23, 2021	32.44	32.72	30.84	31.17	1,056,706	-1.70(-5.16%)
Mar 22, 2021	33.54	33.65	32.34	32.86	779,499	-0.38(-1.14%)
Mar 19, 2021	34.26	34.44	33.15	33.24	2,133,158	-1.10(-3.20%)
Mar 18, 2021	34.53	35.46	34.16	34.34	935,111	-0.39(-1.12%)
Mar 17, 2021	33.17	34.73	33.13	34.73	829,004	+1.42(+4.27%)
Mar 16, 2021	33.51	34.14	32.98	33.31	1,021,507	-0.12(-0.37%)
Mar 15, 2021	32.77	33.46	32.39	33.43	702,565	+0.63(+1.94%)
Mar 12, 2021	32.71	33.31	32.28	32.80	822,491	+0.06(+0.17%)
Mar 11, 2021	33.64	33.79	32.52	32.74	680,051	-0.54(-1.62%)
Mar 10, 2021	31.99	33.72	31.81	33.28	1,446,606	+1.51(+4.74%)
Mar 09, 2021	32.22	32.22	31.75	31.77	1,746,480	-0.15(-0.47%)
Mar 08, 2021	32.13	32.22	31.67	31.92	935,308	+0.23(+0.72%)
Mar 05, 2021	31.31	31.86	30.30	31.70	785,661	+0.54(+1.73%)
Mar 04, 2021	31.38	31.98	30.71	31.16	674,070	-0.42(-1.32%)
Mar 03, 2021	31.92	32.23	31.35	31.57	1,447,075	-0.14(-0.45%)
Mar 02, 2021	31.34	32.20	30.95	31.72	1,153,753	+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.