Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.10	32.91	31.56	31.80	33,543	+0.55(+1.76%)
May 27, 2021	31.97	31.97	31.25	31.25	1,966	-0.35(-1.12%)
May 26, 2021	31.50	31.75	31.25	31.60	28,146	-0.03(-0.09%)
May 25, 2021	31.50	31.77	31.31	31.63	93,255	+0.55(+1.78%)
May 24, 2021	31.70	32.73	31.08	31.08	2,050	-0.38(-1.19%)
May 21, 2021	31.61	31.80	31.36	31.45	8,601	+0.00(+0.02%)
May 20, 2021	31.00	31.45	30.94	31.45	3,297	+1.39(+4.62%)
May 19, 2021	29.86	30.52	29.86	30.06	2,499	-0.99(-3.19%)
May 18, 2021	30.70	31.56	29.60	31.05	6,544	+1.14(+3.80%)
May 17, 2021	30.15	30.15	29.73	29.91	8,082	-0.90(-2.91%)
May 14, 2021	29.90	30.81	29.90	30.81	10,306	+1.25(+4.23%)
May 13, 2021	29.80	29.95	29.10	29.56	8,157	+0.24(+0.82%)
May 12, 2021	30.10	30.28	29.31	29.32	9,163	-0.99(-3.27%)
May 11, 2021	30.82	30.82	30.31	30.31	5,796	-1.09(-3.47%)
May 10, 2021	31.75	31.75	30.90	31.40	8,287	-0.69(-2.15%)
May 07, 2021	31.80	32.15	31.80	32.09	6,548	+0.81(+2.59%)
May 06, 2021	31.75	31.75	31.25	31.28	23,080	-1.78(-5.38%)
May 05, 2021	32.88	33.06	32.57	33.06	11,759	+0.35(+1.07%)
May 04, 2021	32.80	32.84	32.30	32.71	15,735	-1.24(-3.65%)
May 03, 2021	33.87	34.13	33.80	33.95	2,871	+0.32(+0.95%)
Apr 30, 2021	33.60	33.85	33.60	33.63	7,900	-0.71(-2.07%)
Apr 29, 2021	34.07	34.69	34.01	34.34	64,936	-0.85(-2.42%)
Apr 28, 2021	34.81	35.19	34.57	35.19	4,223	+0.30(+0.86%)
Apr 27, 2021	35.00	35.17	34.71	34.89	5,273	-0.09(-0.26%)
Apr 26, 2021	35.33	35.34	34.98	34.98	4,212	-0.22(-0.63%)
Apr 23, 2021	35.35	35.50	35.16	35.20	4,600	+0.25(+0.71%)
Apr 22, 2021	35.08	35.27	34.93	34.95	6,477	+0.70(+2.06%)
Apr 21, 2021	33.50	34.25	33.26	34.25	8,712	+0.43(+1.27%)
Apr 20, 2021	33.88	33.97	33.66	33.82	5,669	-1.18(-3.37%)
Apr 19, 2021	34.73	35.00	34.60	35.00	6,898	-0.53(-1.51%)
Apr 16, 2021	35.60	35.85	35.33	35.53	5,800	-0.22(-0.60%)
Apr 15, 2021	35.69	35.75	35.25	35.75	3,400	-0.15(-0.42%)
Apr 14, 2021	36.20	36.40	35.90	35.90	2,807	+0.70(+1.99%)
Apr 13, 2021	35.62	35.71	35.19	35.20	4,315	-0.35(-0.98%)
Apr 12, 2021	35.53	35.75	35.07	35.55	7,486	-0.70(-1.93%)
Apr 09, 2021	35.95	36.25	35.95	36.25	32,200	-0.10(-0.28%)
Apr 08, 2021	36.05	36.44	36.05	36.35	14,342	+0.05(+0.14%)
Apr 07, 2021	36.30	36.30	35.93	36.30	1,043	+0.59(+1.65%)
Apr 06, 2021	35.95	36.01	35.52	35.71	4,476	-1.04(-2.83%)
Apr 05, 2021	35.67	38.82	34.80	36.75	3,551	-0.35(-0.94%)
Apr 01, 2021	36.90	37.11	36.42	37.10	6,400	+0.10(+0.27%)
Mar 31, 2021	36.81	37.00	36.08	37.00	9,095	+1.15(+3.21%)
Mar 30, 2021	35.39	35.85	35.02	35.85	23,757	+0.15(+0.42%)
Mar 29, 2021	35.62	35.70	35.28	35.70	2,178	+0.08(+0.22%)
Mar 26, 2021	35.43	35.77	35.25	35.62	5,400	+0.92(+2.65%)
Mar 25, 2021	34.16	34.70	34.16	34.70	2,466	-0.15(-0.43%)
Mar 24, 2021	35.10	35.10	34.75	34.85	7,877	-1.05(-2.92%)
Mar 23, 2021	35.55	35.90	35.24	35.90	91,236	-0.10(-0.28%)
Mar 22, 2021	35.80	45.38	35.00	36.00	47,839	+0.08(+0.21%)
Mar 19, 2021	36.00	36.15	35.60	35.92	1,400	-0.46(-1.26%)
Mar 18, 2021	36.60	36.80	36.20	36.38	6,511	-0.34(-0.91%)
Mar 17, 2021	36.21	36.72	35.92	36.72	1,692	-0.93(-2.47%)
Mar 16, 2021	37.34	37.67	37.23	37.65	2,240	-1.30(-3.34%)
Mar 15, 2021	39.04	39.04	38.60	38.95	3,672	+0.25(+0.65%)
Mar 12, 2021	38.25	38.70	38.00	38.70	5,700	-0.12(-0.31%)
Mar 11, 2021	38.25	39.05	38.25	38.82	4,412	+1.57(+4.21%)
Mar 10, 2021	36.99	37.44	36.71	37.25	13,235	-0.13(-0.36%)
Mar 09, 2021	38.05	39.00	36.81	37.38	6,592	+2.08(+5.91%)
Mar 08, 2021	34.74	35.45	34.48	35.30	13,312	+0.56(+1.61%)
Mar 05, 2021	34.64	35.01	34.01	34.74	16,400	-0.76(-2.14%)
Mar 04, 2021	36.50	36.50	34.43	35.50	8,921	-0.75(-2.07%)
Mar 03, 2021	36.78	36.82	36.25	36.25	5,571	-1.36(-3.62%)
Mar 02, 2021	37.67	37.90	37.36	37.61	2,056	-0.74(-1.93%)
Mar 01, 2021	38.84	38.84	38.30	38.35	1,688	+0.13(+0.34%)
Feb 26, 2021	38.09	38.22	37.76	38.22	2,800	+0.90(+2.41%)
Feb 25, 2021	37.47	37.47	37.05	37.32	3,730	+0.07(+0.19%)
Feb 24, 2021	37.30	37.50	36.77	37.25	2,322	+0.16(+0.43%)
Feb 23, 2021	36.69	37.15	35.92	37.09	6,473	-0.93(-2.45%)
Feb 22, 2021	38.24	38.60	38.02	38.02	2,872	-1.43(-3.62%)
Feb 19, 2021	39.27	39.45	39.08	39.45	2,500	-0.12(-0.30%)
Feb 18, 2021	39.91	40.01	39.17	39.57	2,321	-0.63(-1.57%)
Feb 17, 2021	39.83	40.20	39.83	40.20	3,293	+0.29(+0.73%)
Feb 16, 2021	39.58	39.91	39.48	39.91	4,705	+1.99(+5.25%)
Feb 12, 2021	37.98	38.24	37.68	37.92	10,900	-1.16(-2.97%)
Feb 11, 2021	38.78	39.08	38.78	39.08	1,388	+0.95(+2.49%)
Feb 10, 2021	38.68	38.68	37.92	38.13	11,224	-0.10(-0.26%)
Feb 09, 2021	38.13	38.23	37.62	38.23	3,846	-0.10(-0.25%)
Feb 08, 2021	38.26	38.55	38.10	38.33	5,328	+0.87(+2.31%)
Feb 05, 2021	37.24	37.46	37.05	37.46	2,600	-0.04(-0.11%)
Feb 04, 2021	37.50	38.12	37.50	37.50	2,557	-0.34(-0.90%)
Feb 03, 2021	37.87	37.87	37.60	37.84	3,235	-0.16(-0.42%)
Feb 02, 2021	37.23	38.00	37.22	38.00	6,634	+0.00(+0.00%)
Feb 01, 2021	37.60	38.04	37.60	38.00	3,171	+0.59(+1.58%)
Jan 29, 2021	37.96	37.96	37.33	37.41	2,700	-1.34(-3.46%)
Jan 28, 2021	38.64	38.77	38.27	38.75	2,785	+0.11(+0.28%)
Jan 27, 2021	37.55	38.68	37.25	38.64	2,393	-1.62(-4.02%)
Jan 26, 2021	40.70	40.70	39.85	40.26	5,005	+0.21(+0.52%)
Jan 25, 2021	40.17	40.20	40.00	40.05	5,216	+1.10(+2.82%)
Jan 22, 2021	38.64	39.01	38.64	38.95	1,400	-0.20(-0.51%)
Jan 21, 2021	38.83	39.15	38.83	39.15	1,949	+0.70(+1.82%)
Jan 20, 2021	38.70	38.70	38.45	38.45	3,763	-0.17(-0.44%)
Jan 19, 2021	38.70	38.70	38.42	38.62	8,697	+0.93(+2.47%)
Jan 15, 2021	37.05	37.76	36.53	37.69	6,900	-2.11(-5.30%)
Jan 14, 2021	40.40	41.00	39.75	39.80	31,949	-2.14(-5.10%)
Jan 13, 2021	41.10	41.94	41.00	41.94	1,734	+1.68(+4.17%)
Jan 12, 2021	40.00	40.26	39.65	40.26	2,194	-0.44(-1.08%)
Jan 11, 2021	40.19	40.70	40.19	40.70	2,056	-0.68(-1.64%)
Jan 08, 2021	41.96	41.99	40.22	41.38	3,100	+1.88(+4.76%)
Jan 07, 2021	39.40	39.50	39.15	39.50	12,053	+1.30(+3.40%)
Jan 06, 2021	38.20	38.20	37.70	38.20	1,044	+1.00(+2.69%)
Jan 05, 2021		37.20	37.20	37.20	71	+0.00(+0.00%)
Jan 04, 2021	37.35	37.50	37.00	37.20	2,492	-0.95(-2.49%)
Dec 31, 2020		38.15	38.15	38.15	306	+0.65(+1.73%)
Dec 30, 2020	37.50	37.50	37.50	37.50	306	+0.40(+1.08%)
Dec 29, 2020	37.30	37.30	37.10	37.10	1,447	-1.07(-2.80%)
Dec 28, 2020	38.17	38.17	38.17	38.17	7,454	+2.87(+8.13%)
Dec 24, 2020	35.30	35.30	35.30	35.30	100	+0.70(+2.02%)
Dec 23, 2020	34.80	34.95	34.60	34.60	2,266	+1.10(+3.28%)
Dec 22, 2020	33.25	33.50	33.20	33.50	2,199	+1.10(+3.40%)
Dec 21, 2020	31.65	32.40	31.65	32.40	1,991	+0.15(+0.47%)
Dec 17, 2020		32.25	32.25	32.25	0	+0.00(+0.00%)
Dec 16, 2020	32.10	32.25	32.10	32.25	303	+0.75(+2.38%)

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.