Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.69	38.01	37.51	37.93	2,170,195	+0.46(+1.23%)
May 27, 2021	37.85	37.90	37.46	37.47	5,866,881	-0.28(-0.74%)
May 26, 2021	37.75	38.05	37.60	37.75	2,355,706	+0.10(+0.25%)
May 25, 2021	38.05	38.10	37.64	37.65	1,993,268	-0.41(-1.08%)
May 24, 2021	37.57	38.22	37.43	38.06	3,385,271	+0.61(+1.63%)
May 21, 2021	37.37	37.66	37.20	37.45	1,539,749	-0.01(-0.02%)
May 20, 2021	36.59	37.63	36.52	37.46	2,820,081	+0.77(+2.09%)
May 19, 2021	36.96	37.04	36.51	36.69	2,156,537	-0.39(-1.06%)
May 18, 2021	37.65	37.86	36.87	37.09	2,860,887	-0.85(-2.25%)
May 17, 2021	37.21	38.12	37.19	37.94	3,819,380	+0.91(+2.47%)
May 14, 2021	36.50	37.35	36.31	37.02	3,140,869	+0.54(+1.48%)
May 13, 2021	35.49	36.88	35.37	36.48	3,578,457	+1.05(+2.95%)
May 12, 2021	36.55	36.69	35.31	35.44	3,035,884	-1.09(-2.98%)
May 11, 2021	36.00	36.65	35.85	36.53	2,316,161	+0.10(+0.29%)
May 10, 2021	36.14	36.74	35.79	36.42	3,803,604	+0.44(+1.23%)
May 07, 2021	35.72	36.44	35.43	35.98	3,613,973	-0.30(-0.84%)
May 06, 2021	34.42	36.37	34.15	36.28	5,221,257	+2.54(+7.54%)
May 05, 2021	34.06	34.37	33.60	33.74	3,253,503	-0.99(-2.86%)
May 04, 2021	35.06	35.27	34.60	34.73	1,825,574	-0.20(-0.57%)
May 03, 2021	34.99	35.16	34.66	34.93	2,306,984	-0.02(-0.05%)
Apr 30, 2021	35.10	35.19	34.56	34.95	2,241,127	-0.15(-0.42%)
Apr 29, 2021	34.72	35.17	34.54	35.10	3,173,577	+0.66(+1.92%)
Apr 28, 2021	34.84	34.93	34.32	34.44	1,646,470	-0.44(-1.27%)
Apr 27, 2021	34.99	35.13	34.77	34.88	1,741,171	-0.03(-0.10%)
Apr 26, 2021	35.28	35.40	34.86	34.92	1,432,672	-0.21(-0.60%)
Apr 23, 2021	35.28	35.65	35.06	35.13	2,062,975	-0.04(-0.12%)
Apr 22, 2021	34.99	35.49	34.67	35.17	3,030,519	+0.11(+0.32%)
Apr 21, 2021	34.40	35.20	34.07	35.06	3,271,427	+0.65(+1.90%)
Apr 20, 2021	33.52	34.79	33.52	34.40	5,838,799	+0.88(+2.62%)
Apr 19, 2021	33.26	33.62	33.04	33.52	1,709,853	+0.38(+1.16%)
Apr 16, 2021	33.30	33.45	33.00	33.14	1,403,172	-0.10(-0.29%)
Apr 15, 2021	33.19	33.24	32.87	33.24	1,906,045	+0.14(+0.42%)
Apr 14, 2021	32.90	33.29	32.89	33.10	1,498,134	-0.03(-0.11%)
Apr 13, 2021	33.05	33.22	32.80	33.13	1,373,858	+0.10(+0.32%)
Apr 12, 2021	32.84	33.06	32.69	33.03	2,339,718	+0.22(+0.66%)
Apr 09, 2021	32.54	32.83	32.29	32.81	1,103,919	+0.24(+0.75%)
Apr 08, 2021	32.72	32.99	32.42	32.56	1,720,883	-0.27(-0.82%)
Apr 07, 2021	32.67	32.90	32.43	32.83	1,689,150	+0.17(+0.53%)
Apr 06, 2021	32.73	32.76	32.27	32.66	2,572,145	-0.06(-0.19%)
Apr 05, 2021	32.70	33.02	32.17	32.72	2,145,783	+0.23(+0.70%)
Apr 01, 2021	32.42	32.55	31.87	32.49	3,052,680	+0.25(+0.78%)
Mar 31, 2021	32.37	32.63	32.15	32.24	1,790,056	-0.13(-0.40%)
Mar 30, 2021	32.01	32.57	31.77	32.37	2,146,329	+0.41(+1.28%)
Mar 29, 2021	32.49	32.65	31.95	31.96	1,704,010	-0.51(-1.58%)
Mar 26, 2021	32.32	32.49	32.02	32.48	2,173,172	+0.37(+1.14%)
Mar 25, 2021	31.48	32.19	31.10	32.11	2,445,594	+0.35(+1.10%)
Mar 24, 2021	31.58	32.18	31.46	31.76	3,559,663	+0.17(+0.55%)
Mar 23, 2021	31.81	31.92	31.39	31.59	2,251,611	-0.28(-0.87%)
Mar 22, 2021	31.19	31.88	30.95	31.87	1,796,233	+0.68(+2.18%)
Mar 19, 2021	31.21	31.51	31.08	31.19	3,092,626	-0.01(-0.03%)
Mar 18, 2021	31.48	31.60	31.01	31.20	1,772,118	-0.33(-1.05%)
Mar 17, 2021	31.16	31.80	31.12	31.53	3,027,488	+0.36(+1.15%)
Mar 16, 2021	32.02	32.02	31.03	31.17	2,976,134	-0.90(-2.80%)
Mar 15, 2021	32.10	32.24	31.63	32.07	2,419,940	-0.05(-0.16%)
Mar 12, 2021	31.72	32.15	31.48	32.12	2,501,696	+0.42(+1.32%)
Mar 11, 2021	31.52	32.05	31.46	31.70	2,738,701	+0.09(+0.30%)
Mar 10, 2021	31.45	31.94	31.34	31.61	2,493,943	+0.19(+0.60%)
Mar 09, 2021	31.31	31.98	31.29	31.42	3,701,628	+0.09(+0.30%)
Mar 08, 2021	30.84	31.84	30.75	31.33	3,775,198	+0.67(+2.18%)
Mar 05, 2021	29.96	30.82	29.84	30.66	3,250,720	+0.75(+2.49%)
Mar 04, 2021	29.60	30.24	29.29	29.91	4,540,293	+0.55(+1.87%)
Mar 03, 2021	30.27	30.53	29.36	29.36	4,319,246	-0.75(-2.50%)
Mar 02, 2021	29.81	30.45	29.64	30.12	3,207,110	+0.37(+1.24%)

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.