Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.45	38.79	37.05	37.31	1,496,561	-0.92(-2.41%)
May 27, 2021	38.62	39.20	37.70	38.24	3,325,540	+2.52(+7.06%)
May 26, 2021	35.72	36.10	35.54	35.72	1,649,180	+0.18(+0.52%)
May 25, 2021	35.76	35.98	35.47	35.53	2,074,226	-0.05(-0.14%)
May 24, 2021	34.93	36.09	34.76	35.58	2,115,466	+0.99(+2.86%)
May 21, 2021	35.55	35.80	34.55	34.59	2,235,592	-0.74(-2.09%)
May 20, 2021	35.23	35.48	34.68	35.33	1,244,124	+0.16(+0.47%)
May 19, 2021	35.11	35.40	34.48	35.16	1,738,726	-0.64(-1.79%)
May 18, 2021	36.67	37.00	35.77	35.80	2,359,874	-0.58(-1.60%)
May 17, 2021	36.68	36.80	35.79	36.38	1,293,253	-0.34(-0.92%)
May 14, 2021	36.00	36.87	35.90	36.72	1,763,884	+1.10(+3.10%)
May 13, 2021	34.98	35.99	34.93	35.62	1,826,075	+0.80(+2.31%)
May 12, 2021	36.89	36.99	34.72	34.81	2,582,718	-2.36(-6.34%)
May 11, 2021	37.20	37.67	36.38	37.17	2,172,228	-0.75(-1.99%)
May 10, 2021	38.14	38.87	37.80	37.92	1,113,858	-0.15(-0.38%)
May 07, 2021	37.60	38.23	37.19	38.07	1,359,852	+0.65(+1.73%)
May 06, 2021	37.84	37.95	36.73	37.42	1,684,831	-0.35(-0.92%)
May 05, 2021	37.76	37.87	37.02	37.77	1,175,474	+0.38(+1.01%)
May 04, 2021	37.39	37.69	36.86	37.39	1,216,982	-0.32(-0.85%)
May 03, 2021	37.53	38.01	37.26	37.71	2,730,965	+0.81(+2.20%)
Apr 30, 2021	37.30	37.93	36.77	36.90	2,774,513	-0.29(-0.78%)
Apr 29, 2021	36.96	38.63	36.60	37.19	4,217,453	-1.80(-4.62%)
Apr 28, 2021	39.11	39.69	38.49	38.99	2,238,700	-0.33(-0.84%)
Apr 27, 2021	38.60	39.52	38.32	39.32	2,128,616	+0.86(+2.24%)
Apr 26, 2021	38.99	39.31	38.30	38.46	2,092,831	-0.22(-0.58%)
Apr 23, 2021	38.11	38.87	37.92	38.68	1,791,412	+0.99(+2.62%)
Apr 22, 2021	37.73	38.36	37.21	37.69	2,605,776	-0.45(-1.19%)
Apr 21, 2021	37.10	38.22	36.83	38.15	3,109,006	+1.03(+2.76%)
Apr 20, 2021	38.00	38.14	36.58	37.12	1,243,283	-0.61(-1.62%)
Apr 19, 2021	38.12	38.38	37.57	37.73	2,236,231	-0.48(-1.27%)
Apr 16, 2021	37.92	38.37	37.70	38.21	1,624,168	+0.42(+1.10%)
Apr 15, 2021	38.13	38.22	37.39	37.80	1,411,383	+0.09(+0.23%)
Apr 14, 2021	37.42	38.00	37.21	37.71	1,772,404	+0.15(+0.39%)
Apr 13, 2021	37.57	37.67	36.69	37.57	1,656,249	-0.03(-0.08%)
Apr 12, 2021	37.89	38.04	37.09	37.60	1,746,327	-0.07(-0.18%)
Apr 09, 2021	36.57	37.67	36.44	37.66	2,110,809	+1.39(+3.84%)
Apr 08, 2021	36.24	36.41	35.70	36.27	1,307,803	+0.01(+0.03%)
Apr 07, 2021	36.38	36.60	35.98	36.26	1,088,369	-0.14(-0.37%)
Apr 06, 2021	36.42	36.93	36.05	36.40	1,442,571	+0.10(+0.27%)
Apr 05, 2021	36.70	37.03	35.85	36.30	1,244,413	+0.10(+0.27%)
Apr 01, 2021	35.62	36.44	35.40	36.20	1,718,023	+0.83(+2.35%)
Mar 31, 2021	35.90	36.06	35.36	35.37	1,959,230	-0.38(-1.06%)
Mar 30, 2021	35.28	35.88	34.93	35.75	1,719,902	+0.63(+1.79%)
Mar 29, 2021	36.47	37.06	34.49	35.12	2,888,202	-1.62(-4.40%)
Mar 26, 2021	36.41	37.08	35.86	36.73	1,756,888	+0.69(+1.91%)
Mar 25, 2021	34.90	36.22	34.48	36.05	3,309,349	+0.69(+1.94%)
Mar 24, 2021	36.10	36.69	35.30	35.36	1,878,233	-0.25(-0.71%)
Mar 23, 2021	37.12	37.16	35.40	35.61	3,016,623	-2.00(-5.32%)
Mar 22, 2021	38.46	38.69	37.52	37.61	3,000,385	-0.57(-1.49%)
Mar 19, 2021	36.99	38.66	36.64	38.19	3,565,873	+1.19(+3.22%)
Mar 18, 2021	37.72	38.78	36.91	37.00	2,458,290	-0.88(-2.32%)
Mar 17, 2021	37.09	38.27	36.96	37.88	2,650,213	+0.62(+1.66%)
Mar 16, 2021	38.12	38.12	36.84	37.26	2,296,902	-0.62(-1.63%)
Mar 15, 2021	36.74	37.97	36.43	37.88	3,231,307	+1.14(+3.11%)
Mar 12, 2021	35.82	36.91	35.57	36.73	2,332,113	+0.91(+2.54%)
Mar 11, 2021	36.07	36.31	35.60	35.82	2,117,461	+0.27(+0.76%)
Mar 10, 2021	35.34	36.15	35.02	35.55	2,233,044	+0.02(+0.05%)
Mar 09, 2021	36.32	36.83	35.47	35.53	3,374,057	-0.36(-1.00%)
Mar 08, 2021	35.35	36.41	35.07	35.89	2,893,015	+0.94(+2.68%)
Mar 05, 2021	33.43	35.00	32.52	34.95	2,478,994	+1.90(+5.74%)
Mar 04, 2021	34.55	34.66	31.95	33.06	3,752,880	-1.80(-5.16%)
Mar 03, 2021	34.25	35.47	34.10	34.86	3,116,833	+0.83(+2.45%)
Mar 02, 2021	33.70	34.28	33.51	34.03	2,622,563	+0.33(+0.98%)

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.