Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.69	39.69	39.11	39.47	627,731	-0.21(-0.54%)
May 27, 2021	39.76	39.87	39.51	39.69	650,835	+0.50(+1.28%)
May 26, 2021	39.20	39.31	38.85	39.19	632,474	+0.13(+0.33%)
May 25, 2021	39.46	39.87	38.99	39.05	800,307	-0.39(-0.99%)
May 24, 2021	39.54	39.66	38.94	39.45	572,526	+0.13(+0.33%)
May 21, 2021	39.35	39.80	39.05	39.32	470,617	+0.38(+0.98%)
May 20, 2021	39.01	39.01	38.26	38.93	732,091	+0.06(+0.14%)
May 19, 2021	39.04	39.07	38.33	38.88	651,282	-0.94(-2.36%)
May 18, 2021	40.51	40.78	39.79	39.82	950,224	-0.68(-1.68%)
May 17, 2021	39.91	40.54	39.71	40.50	684,229	+0.26(+0.65%)
May 14, 2021	39.38	40.42	39.22	40.24	805,951	+1.03(+2.64%)
May 13, 2021	37.72	39.50	37.70	39.20	695,180	+1.31(+3.47%)
May 12, 2021	39.05	39.40	37.89	37.89	870,334	-1.00(-2.56%)
May 11, 2021	39.06	39.55	38.63	38.89	733,942	-0.78(-1.97%)
May 10, 2021	40.04	40.70	39.66	39.67	871,180	-0.05(-0.12%)
May 07, 2021	38.96	39.88	38.74	39.72	825,554	+0.34(+0.85%)
May 06, 2021	39.11	39.45	38.58	39.38	1,139,605	+0.51(+1.32%)
May 05, 2021	39.31	39.31	38.78	38.87	912,474	-0.17(-0.43%)
May 04, 2021	37.69	39.09	37.18	39.04	1,389,019	+1.36(+3.61%)
May 03, 2021	37.57	38.16	37.23	37.68	918,001	+0.76(+2.07%)
Apr 30, 2021	37.43	37.61	36.74	36.91	1,642,701	-0.85(-2.24%)
Apr 29, 2021	38.17	38.36	37.70	37.76	749,728	+0.10(+0.27%)
Apr 28, 2021	37.57	38.10	37.52	37.66	768,074	+0.07(+0.17%)
Apr 27, 2021	37.73	37.84	37.36	37.59	508,318	-0.08(-0.22%)
Apr 26, 2021	37.80	38.11	37.53	37.68	719,918	+0.13(+0.35%)
Apr 23, 2021	37.45	37.81	36.95	37.55	697,157	+0.24(+0.65%)
Apr 22, 2021	37.61	37.88	37.30	37.30	595,289	-0.08(-0.22%)
Apr 21, 2021	36.33	37.41	36.23	37.39	711,549	+0.92(+2.53%)
Apr 20, 2021	36.98	37.26	36.07	36.47	597,589	-0.76(-2.05%)
Apr 19, 2021	37.21	37.47	36.92	37.23	575,576	-0.04(-0.10%)
Apr 16, 2021	37.37	37.71	37.10	37.27	486,141	+0.31(+0.83%)
Apr 15, 2021	36.94	37.24	36.33	36.96	569,673	+0.01(+0.03%)
Apr 14, 2021	36.45	37.49	36.37	36.95	1,252,686	+0.67(+1.85%)
Apr 13, 2021	36.85	36.85	35.91	36.28	832,307	-0.76(-2.06%)
Apr 12, 2021	37.07	37.14	36.71	37.04	485,087	+0.04(+0.10%)
Apr 09, 2021	37.15	37.32	36.49	37.01	610,925	-0.05(-0.13%)
Apr 08, 2021	36.78	37.09	36.25	37.05	941,195	+0.04(+0.10%)
Apr 07, 2021	37.40	37.58	36.89	37.02	635,347	-0.36(-0.97%)
Apr 06, 2021	37.12	37.91	37.06	37.38	869,517	+0.25(+0.68%)
Apr 05, 2021	37.21	37.55	36.82	37.13	733,190	+0.38(+1.04%)
Apr 01, 2021	36.46	36.78	36.10	36.75	650,658	+0.61(+1.67%)
Mar 31, 2021	36.72	36.87	35.91	36.14	789,484	-0.35(-0.97%)
Mar 30, 2021	36.33	36.77	36.06	36.49	544,354	+0.32(+0.88%)
Mar 29, 2021	36.50	37.01	36.00	36.18	806,497	-0.56(-1.52%)
Mar 26, 2021	36.21	36.80	35.86	36.74	789,617	+1.10(+3.08%)
Mar 25, 2021	34.74	35.82	34.08	35.64	1,675,522	+0.61(+1.73%)
Mar 24, 2021	35.09	36.19	34.99	35.03	1,414,291	+0.31(+0.88%)
Mar 23, 2021	35.88	36.54	34.41	34.73	1,473,662	-1.82(-4.99%)
Mar 22, 2021	36.98	37.14	36.11	36.55	1,248,776	-0.55(-1.47%)
Mar 19, 2021	36.83	37.73	35.32	37.10	26,288,002	+0.27(+0.73%)
Mar 18, 2021	37.54	39.13	36.68	36.83	1,719,085	-0.55(-1.46%)
Mar 17, 2021	37.13	37.56	36.75	37.38	1,321,946	+0.37(+1.00%)
Mar 16, 2021	37.64	37.87	36.91	37.01	1,149,031	-0.94(-2.49%)
Mar 15, 2021	38.14	38.31	36.69	37.95	1,593,236	-0.40(-1.04%)
Mar 12, 2021	38.15	38.44	37.81	38.35	817,350	+0.55(+1.45%)
Mar 11, 2021	37.26	38.32	36.86	37.80	1,704,869	+0.45(+1.22%)
Mar 10, 2021	36.80	37.76	36.76	37.35	955,475	+0.59(+1.61%)
Mar 09, 2021	38.27	38.40	36.76	36.76	1,149,480	-1.48(-3.88%)
Mar 08, 2021	37.26	39.03	37.15	38.24	2,013,110	+1.35(+3.67%)
Mar 05, 2021	36.12	37.03	35.86	36.88	2,462,307	+1.31(+3.67%)
Mar 04, 2021	35.90	36.37	34.70	35.58	1,428,922	-0.26(-0.72%)
Mar 03, 2021	35.10	36.30	35.02	35.84	1,493,391	+0.81(+2.30%)
Mar 02, 2021	35.21	35.44	34.67	35.03	1,257,188	-0.29(-0.81%)

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.