Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.19	39.19	38.55	39.01	1,005,910	+0.46(+1.18%)
May 27, 2021	38.76	38.92	38.36	38.56	2,199,867	+0.01(+0.02%)
May 26, 2021	38.20	38.71	37.79	38.55	1,588,873	+0.38(+0.98%)
May 25, 2021	38.37	38.93	38.08	38.17	1,323,480	-0.05(-0.14%)
May 24, 2021	38.21	38.35	37.89	38.23	1,120,803	+0.29(+0.77%)
May 21, 2021	37.92	38.29	37.83	37.94	1,542,162	+0.16(+0.41%)
May 20, 2021	37.60	38.18	37.56	37.78	1,986,965	+0.20(+0.52%)
May 19, 2021	37.36	37.65	37.01	37.58	1,887,156	-0.52(-1.36%)
May 18, 2021	38.51	38.87	38.07	38.10	995,962	-0.45(-1.16%)
May 17, 2021	38.84	38.97	38.28	38.55	889,555	-0.35(-0.90%)
May 14, 2021	38.17	39.00	37.98	38.90	1,569,395	+0.95(+2.50%)
May 13, 2021	37.41	38.13	37.23	37.95	2,128,653	+0.76(+2.04%)
May 12, 2021	38.91	38.96	36.91	37.19	2,593,584	-1.57(-4.06%)
May 11, 2021	39.16	39.31	38.09	38.76	1,627,996	-1.03(-2.58%)
May 10, 2021	40.01	40.29	39.73	39.79	1,452,741	-0.20(-0.49%)
May 07, 2021	39.56	40.21	39.03	39.99	2,355,513	+0.15(+0.38%)
May 06, 2021	39.43	39.87	39.05	39.84	1,091,485	+0.60(+1.52%)
May 05, 2021	38.68	39.40	38.49	39.24	1,297,539	+0.92(+2.41%)
May 04, 2021	38.57	38.63	37.47	38.32	1,176,125	-0.25(-0.65%)
May 03, 2021	38.25	38.81	38.10	38.56	1,379,863	+0.64(+1.69%)
Apr 30, 2021	37.36	38.04	37.36	37.92	1,380,423	+0.25(+0.67%)
Apr 29, 2021	37.85	38.17	37.05	37.67	2,023,700	-0.13(-0.34%)
Apr 28, 2021	37.36	37.91	37.30	37.80	1,859,590	+0.43(+1.15%)
Apr 27, 2021	37.04	37.51	36.97	37.37	925,538	+0.40(+1.09%)
Apr 26, 2021	37.12	37.19	36.76	36.96	1,456,396	+0.04(+0.12%)
Apr 23, 2021	35.82	36.94	35.80	36.92	1,253,652	+1.16(+3.23%)
Apr 22, 2021	35.49	36.48	35.32	35.76	1,715,134	+0.46(+1.31%)
Apr 21, 2021	34.83	35.41	34.83	35.30	1,272,808	+0.38(+1.09%)
Apr 20, 2021	35.42	35.52	34.65	34.92	802,073	-0.49(-1.38%)
Apr 19, 2021	35.34	35.55	35.16	35.41	1,175,404	+0.12(+0.33%)
Apr 16, 2021	34.89	35.39	34.74	35.29	928,793	+0.60(+1.72%)
Apr 15, 2021	34.53	34.81	34.46	34.70	784,166	+0.04(+0.10%)
Apr 14, 2021	34.03	35.17	34.03	34.66	1,436,405	+0.51(+1.48%)
Apr 13, 2021	33.91	34.21	33.51	34.16	1,180,699	+0.37(+1.11%)
Apr 12, 2021	33.76	33.82	33.55	33.78	1,232,743	-0.01(-0.03%)
Apr 09, 2021	34.31	34.31	33.59	33.79	892,010	+0.05(+0.16%)
Apr 08, 2021	34.05	34.18	33.63	33.74	945,293	-0.04(-0.13%)
Apr 07, 2021	33.25	33.80	33.17	33.78	1,145,791	+0.62(+1.88%)
Apr 06, 2021	33.44	33.44	33.09	33.16	1,584,688	-0.20(-0.59%)
Apr 05, 2021	33.50	33.88	33.29	33.36	1,211,260	+0.12(+0.35%)
Apr 01, 2021	32.94	33.29	32.71	33.24	1,012,370	+0.56(+1.71%)
Mar 31, 2021	33.05	33.32	32.52	32.68	2,713,215	-0.31(-0.94%)
Mar 30, 2021	32.19	33.02	32.18	32.99	1,972,626	+0.64(+1.98%)
Mar 29, 2021	32.64	32.80	32.25	32.35	2,817,093	-0.36(-1.09%)
Mar 26, 2021	32.79	32.89	32.26	32.71	1,454,551	-0.05(-0.16%)
Mar 25, 2021	32.61	32.98	32.07	32.76	1,073,075	+0.08(+0.24%)
Mar 24, 2021	32.75	33.28	32.61	32.68	2,210,453	+0.06(+0.19%)
Mar 23, 2021	32.88	33.08	32.48	32.62	2,446,100	-0.29(-0.89%)
Mar 22, 2021	32.30	33.06	32.27	32.91	1,243,190	+0.48(+1.48%)
Mar 19, 2021	32.34	32.64	31.93	32.43	2,900,778	+0.10(+0.30%)
Mar 18, 2021	33.11	33.17	32.12	32.33	1,597,357	-0.83(-2.49%)
Mar 17, 2021	32.89	33.29	32.57	33.16	1,136,559	+0.12(+0.38%)
Mar 16, 2021	33.32	33.57	32.85	33.04	1,236,188	-0.17(-0.51%)
Mar 15, 2021	32.70	33.32	32.50	33.20	1,137,394	+0.70(+2.16%)
Mar 12, 2021	32.49	32.72	32.27	32.50	2,506,404	-0.20(-0.61%)
Mar 11, 2021	32.46	32.87	32.39	32.70	2,559,550	+0.40(+1.25%)
Mar 10, 2021	32.35	32.62	32.05	32.30	2,398,751	+0.39(+1.23%)
Mar 09, 2021	31.53	32.28	31.41	31.91	1,735,134	+0.61(+1.96%)
Mar 08, 2021	30.82	31.36	30.67	31.29	1,339,781	+0.58(+1.88%)
Mar 05, 2021	31.29	31.56	30.58	30.71	1,552,526	-0.43(-1.37%)
Mar 04, 2021	31.14	31.50	30.48	31.14	1,569,453	-0.09(-0.28%)
Mar 03, 2021	31.67	31.67	31.19	31.23	1,682,296	-0.21(-0.68%)
Mar 02, 2021	31.24	31.61	31.11	31.44	1,464,756	+0.20(+0.65%)

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.