Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.17	39.17	38.53	39.00	1,006,370	+0.46(+1.18%)
May 27, 2021	38.74	38.91	38.35	38.54	2,200,873	+0.01(+0.02%)
May 26, 2021	38.18	38.69	37.77	38.53	1,589,599	+0.38(+0.98%)
May 25, 2021	38.35	38.91	38.07	38.16	1,324,085	-0.05(-0.14%)
May 24, 2021	38.19	38.33	37.87	38.21	1,121,315	+0.29(+0.77%)
May 21, 2021	37.90	38.27	37.82	37.92	1,542,867	+0.16(+0.41%)
May 20, 2021	37.58	38.16	37.54	37.76	1,987,874	+0.20(+0.52%)
May 19, 2021	37.34	37.64	37.00	37.57	1,888,018	-0.52(-1.36%)
May 18, 2021	38.49	38.85	38.06	38.08	996,418	-0.45(-1.16%)
May 17, 2021	38.83	38.95	38.26	38.53	889,962	-0.35(-0.90%)
May 14, 2021	38.16	38.99	37.96	38.88	1,570,112	+0.95(+2.50%)
May 13, 2021	37.40	38.11	37.22	37.93	2,129,626	+0.76(+2.04%)
May 12, 2021	38.89	38.95	36.90	37.17	2,594,770	-1.57(-4.06%)
May 11, 2021	39.14	39.29	38.07	38.74	1,628,740	-1.03(-2.58%)
May 10, 2021	40.00	40.27	39.71	39.77	1,453,405	-0.20(-0.49%)
May 07, 2021	39.54	40.19	39.01	39.97	2,356,591	+0.15(+0.38%)
May 06, 2021	39.41	39.85	39.04	39.82	1,091,984	+0.60(+1.52%)
May 05, 2021	38.66	39.38	38.48	39.22	1,298,132	+0.92(+2.41%)
May 04, 2021	38.56	38.61	37.45	38.30	1,176,663	-0.25(-0.65%)
May 03, 2021	38.24	38.80	38.08	38.55	1,380,494	+0.64(+1.69%)
Apr 30, 2021	37.34	38.02	37.34	37.91	1,381,054	+0.25(+0.67%)
Apr 29, 2021	37.84	38.16	37.04	37.65	2,024,626	-0.13(-0.34%)
Apr 28, 2021	37.34	37.89	37.29	37.78	1,860,441	+0.43(+1.15%)
Apr 27, 2021	37.03	37.49	36.96	37.35	925,961	+0.40(+1.09%)
Apr 26, 2021	37.11	37.17	36.74	36.95	1,457,062	+0.04(+0.12%)
Apr 23, 2021	35.80	36.92	35.78	36.90	1,254,225	+1.16(+3.23%)
Apr 22, 2021	35.47	36.46	35.30	35.75	1,715,918	+0.46(+1.31%)
Apr 21, 2021	34.82	35.39	34.82	35.29	1,273,390	+0.38(+1.09%)
Apr 20, 2021	35.40	35.50	34.64	34.90	802,439	-0.49(-1.38%)
Apr 19, 2021	35.32	35.53	35.14	35.39	1,175,942	+0.12(+0.33%)
Apr 16, 2021	34.88	35.38	34.73	35.28	929,218	+0.60(+1.72%)
Apr 15, 2021	34.51	34.80	34.44	34.68	784,525	+0.04(+0.10%)
Apr 14, 2021	34.02	35.15	34.02	34.65	1,437,062	+0.51(+1.48%)
Apr 13, 2021	33.89	34.19	33.49	34.14	1,181,239	+0.37(+1.11%)
Apr 12, 2021	33.74	33.80	33.54	33.77	1,233,307	-0.01(-0.03%)
Apr 09, 2021	34.29	34.29	33.57	33.78	892,418	+0.05(+0.16%)
Apr 08, 2021	34.03	34.17	33.62	33.72	945,725	-0.04(-0.13%)
Apr 07, 2021	33.23	33.78	33.15	33.77	1,146,315	+0.62(+1.88%)
Apr 06, 2021	33.43	33.43	33.07	33.14	1,585,413	-0.20(-0.59%)
Apr 05, 2021	33.48	33.86	33.28	33.34	1,211,814	+0.12(+0.35%)
Apr 01, 2021	32.92	33.28	32.69	33.22	1,012,833	+0.56(+1.71%)
Mar 31, 2021	33.04	33.30	32.50	32.66	2,714,456	-0.31(-0.94%)
Mar 30, 2021	32.18	33.00	32.17	32.98	1,973,528	+0.64(+1.98%)
Mar 29, 2021	32.63	32.79	32.24	32.34	2,818,381	-0.36(-1.09%)
Mar 26, 2021	32.77	32.88	32.25	32.69	1,455,216	-0.05(-0.16%)
Mar 25, 2021	32.59	32.97	32.05	32.74	1,073,566	+0.08(+0.24%)
Mar 24, 2021	32.74	33.26	32.59	32.66	2,211,464	+0.06(+0.19%)
Mar 23, 2021	32.87	33.06	32.47	32.60	2,447,219	-0.29(-0.89%)
Mar 22, 2021	32.28	33.05	32.26	32.90	1,243,759	+0.48(+1.48%)
Mar 19, 2021	32.33	32.62	31.92	32.42	2,902,105	+0.10(+0.30%)
Mar 18, 2021	33.09	33.15	32.10	32.32	1,598,088	-0.83(-2.49%)
Mar 17, 2021	32.88	33.28	32.56	33.14	1,137,078	+0.12(+0.38%)
Mar 16, 2021	33.30	33.55	32.83	33.02	1,236,754	-0.17(-0.51%)
Mar 15, 2021	32.68	33.30	32.49	33.19	1,137,915	+0.70(+2.16%)
Mar 12, 2021	32.48	32.70	32.26	32.49	2,507,550	-0.20(-0.61%)
Mar 11, 2021	32.44	32.85	32.37	32.69	2,560,721	+0.40(+1.25%)
Mar 10, 2021	32.34	32.60	32.03	32.28	2,399,848	+0.39(+1.23%)
Mar 09, 2021	31.52	32.26	31.40	31.89	1,735,927	+0.61(+1.96%)
Mar 08, 2021	30.81	31.35	30.66	31.28	1,340,393	+0.58(+1.88%)
Mar 05, 2021	31.28	31.55	30.57	30.70	1,553,236	-0.43(-1.37%)
Mar 04, 2021	31.13	31.48	30.46	31.13	1,570,171	-0.09(-0.28%)
Mar 03, 2021	31.65	31.65	31.17	31.22	1,683,065	-0.21(-0.68%)
Mar 02, 2021	31.23	31.60	31.09	31.43	1,465,426	+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.