Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	39.30	39.45	38.80	38.89	519,884	-0.16(-0.41%)
May 28, 2021	39.37	39.60	38.80	39.05	1,522,240	-0.09(-0.23%)
May 27, 2021	39.08	39.48	38.95	39.14	5,481,196	+0.03(+0.08%)
May 26, 2021	38.56	39.15	38.53	39.11	5,438,210	+0.72(+1.88%)
May 25, 2021	38.83	38.95	38.37	38.39	2,711,422	-0.22(-0.57%)
May 21, 2021		38.61	38.61	38.61	0	-0.11(-0.28%)
May 20, 2021	38.69	38.92	38.28	38.72	1,931,679	-0.05(-0.13%)
May 19, 2021	39.00	39.04	38.38	38.77	2,532,900	-0.40(-1.02%)
May 18, 2021	39.45	39.45	38.87	39.17	1,588,067	-0.11(-0.28%)
May 17, 2021	38.64	39.28	38.47	39.28	3,263,735	+0.70(+1.81%)
May 14, 2021	38.37	38.85	38.35	38.58	2,201,757	+0.48(+1.26%)
May 13, 2021	38.00	38.32	37.66	38.10	3,180,329	-0.22(-0.57%)
May 12, 2021	38.42	38.95	38.13	38.32	1,939,092	+0.15(+0.39%)
May 11, 2021	37.90	38.35	37.41	38.17	3,425,510	+0.06(+0.16%)
May 10, 2021	38.30	39.17	38.11	38.11	2,405,258	+0.05(+0.13%)
May 07, 2021	38.57	38.60	37.55	38.06	3,211,188	-1.07(-2.73%)
May 06, 2021	39.19	39.25	38.47	39.13	1,737,700	+0.03(+0.08%)
May 05, 2021	38.73	39.29	38.61	39.10	2,415,891	+0.57(+1.48%)
May 04, 2021	38.36	38.80	38.19	38.53	2,114,009	+0.37(+0.97%)
May 03, 2021	38.17	38.39	38.12	38.16	1,171,757	+0.22(+0.58%)
Apr 30, 2021	37.92	38.31	37.67	37.94	1,302,217	-0.11(-0.29%)
Apr 29, 2021	38.06	38.44	37.79	38.05	1,018,266	+0.28(+0.74%)
Apr 28, 2021	37.40	38.00	37.26	37.77	1,670,393	+0.42(+1.12%)
Apr 27, 2021	37.16	37.67	37.15	37.35	2,399,775	+0.22(+0.59%)
Apr 26, 2021	36.83	37.15	36.80	37.13	2,147,026	+0.22(+0.60%)
Apr 23, 2021	36.86	37.09	36.65	36.91	1,643,931	+0.05(+0.14%)
Apr 22, 2021	37.27	37.30	36.69	36.86	1,704,925	-0.51(-1.36%)
Apr 21, 2021	37.00	37.50	37.00	37.37	1,573,000	+0.14(+0.38%)
Apr 20, 2021	37.07	37.33	36.79	37.23	1,888,239	+0.01(+0.03%)
Apr 19, 2021	37.06	37.24	36.86	37.22	1,577,852	+0.30(+0.81%)
Apr 16, 2021	37.25	37.26	36.72	36.92	1,239,520	-0.28(-0.75%)
Apr 15, 2021	37.17	37.29	36.83	37.20	2,298,656	+0.10(+0.27%)
Apr 14, 2021	36.76	37.43	36.67	37.10	3,909,050	+0.63(+1.73%)
Apr 13, 2021	36.54	36.70	36.42	36.47	4,745,780	-0.09(-0.25%)
Apr 12, 2021	36.74	36.74	36.46	36.56	4,182,567	-0.02(-0.05%)
Apr 09, 2021	36.76	36.93	36.48	36.58	2,237,191	-0.21(-0.57%)
Apr 08, 2021	36.75	36.83	36.29	36.79	1,349,915	-0.18(-0.49%)
Apr 07, 2021	37.10	37.43	36.84	36.97	2,069,699	-0.07(-0.19%)
Apr 06, 2021	36.86	37.12	36.72	37.04	1,036,346	+0.35(+0.95%)
Apr 05, 2021	36.66	36.73	36.19	36.69	2,575,965	+0.03(+0.08%)
Apr 01, 2021		36.66	36.66	36.66	0	+0.36(+0.99%)
Mar 31, 2021	36.04	36.44	35.76	36.30	3,322,019	+0.24(+0.67%)
Mar 30, 2021	35.92	36.14	35.62	36.06	2,246,579	-0.04(-0.11%)
Mar 29, 2021	36.20	36.27	35.74	36.10	2,675,863	-0.19(-0.52%)
Mar 26, 2021	35.78	36.30	35.59	36.29	1,600,827	+0.75(+2.11%)
Mar 25, 2021	35.56	35.70	34.89	35.54	3,815,346	-0.29(-0.81%)
Mar 24, 2021	35.82	36.40	35.78	35.83	1,957,260	+0.01(+0.03%)
Mar 23, 2021	36.70	36.74	35.55	35.82	2,310,628	-1.11(-3.01%)
Mar 22, 2021	37.27	37.50	36.78	36.93	3,553,391	-0.33(-0.89%)
Mar 19, 2021	36.84	37.48	36.66	37.26	5,814,357	+0.51(+1.39%)
Mar 18, 2021	37.25	37.42	36.51	36.75	3,143,949	-0.65(-1.74%)
Mar 17, 2021	37.06	37.68	36.85	37.40	2,445,031	+0.23(+0.62%)
Mar 16, 2021	38.17	38.18	36.93	37.17	3,890,448	-1.17(-3.05%)
Mar 15, 2021	38.29	38.41	37.76	38.34	2,837,612	+0.07(+0.18%)
Mar 12, 2021	38.14	38.77	38.14	38.27	1,761,414	+0.08(+0.21%)
Mar 11, 2021	37.76	38.26	37.60	38.19	1,691,844	+0.80(+2.14%)
Mar 10, 2021	36.09	37.61	36.04	37.39	2,023,010	+1.38(+3.83%)
Mar 09, 2021	36.86	36.91	36.00	36.01	2,684,483	-0.76(-2.07%)
Mar 08, 2021	36.49	36.99	36.06	36.77	4,637,293	+0.56(+1.55%)
Mar 05, 2021	35.35	36.30	35.28	36.21	3,023,100	+1.32(+3.78%)
Mar 04, 2021	34.53	35.35	34.20	34.89	2,414,382	+0.65(+1.90%)
Mar 03, 2021	33.16	34.57	32.99	34.24	2,447,724	+1.35(+4.10%)
Mar 02, 2021	33.06	33.41	32.88	32.89	3,125,824	-0.08(-0.24%)

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.