Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.76	37.04	35.90	36.46	1,480,309	+0.16(+0.45%)
May 27, 2021	34.92	36.55	34.92	36.30	1,771,917	+1.65(+4.77%)
May 26, 2021	32.92	34.67	32.92	34.65	1,506,940	+1.83(+5.58%)
May 25, 2021	32.87	33.57	32.65	32.81	1,044,589	+0.12(+0.38%)
May 24, 2021	33.02	33.18	32.25	32.69	1,406,087	-0.15(-0.45%)
May 21, 2021	33.99	34.26	32.78	32.84	1,189,450	-0.87(-2.58%)
May 20, 2021	34.60	34.91	32.96	33.71	1,796,508	-0.95(-2.75%)
May 19, 2021	34.42	34.76	33.27	34.66	1,838,308	-0.30(-0.85%)
May 18, 2021	37.31	37.64	34.93	34.96	1,579,215	-2.25(-6.05%)
May 17, 2021	37.18	37.53	35.57	37.21	1,436,510	-0.39(-1.03%)
May 14, 2021	36.96	37.74	35.98	37.59	1,259,783	+1.12(+3.06%)
May 13, 2021	34.74	36.73	34.61	36.48	1,588,420	+2.05(+5.94%)
May 12, 2021	35.95	36.94	34.14	34.43	1,839,690	-1.17(-3.30%)
May 11, 2021	35.33	36.43	34.54	35.61	1,747,071	-1.49(-4.03%)
May 10, 2021	38.08	38.96	36.99	37.10	1,287,496	-0.96(-2.52%)
May 07, 2021	36.41	38.08	36.17	38.06	1,011,913	+1.36(+3.69%)
May 06, 2021	37.41	37.63	35.86	36.71	1,489,952	-0.64(-1.71%)
May 05, 2021	39.27	40.18	37.16	37.34	4,172,315	-2.21(-5.60%)
May 04, 2021	36.67	39.61	35.99	39.56	4,911,821	+3.61(+10.04%)
May 03, 2021	36.14	36.77	35.60	35.95	2,051,834	+0.38(+1.08%)
Apr 30, 2021	36.75	37.57	35.47	35.56	1,395,079	-1.34(-3.63%)
Apr 29, 2021	37.44	38.23	35.69	36.90	1,552,572	-0.04(-0.11%)
Apr 28, 2021	37.07	37.20	35.95	36.94	1,223,986	-0.25(-0.68%)
Apr 27, 2021	37.37	38.08	36.65	37.20	1,788,702	+0.49(+1.33%)
Apr 26, 2021	35.69	37.57	35.57	36.71	2,357,197	+1.51(+4.29%)
Apr 23, 2021	33.41	35.87	33.12	35.20	2,277,426	+2.09(+6.32%)
Apr 22, 2021	33.93	34.28	33.02	33.10	822,859	-0.79(-2.34%)
Apr 21, 2021	33.39	34.66	33.28	33.90	883,104	+0.23(+0.68%)
Apr 20, 2021	34.84	35.30	32.58	33.67	1,384,255	-1.47(-4.18%)
Apr 19, 2021	33.90	35.20	33.61	35.14	1,073,643	+1.09(+3.21%)
Apr 16, 2021	34.09	34.13	33.06	34.04	898,874	+0.15(+0.43%)
Apr 15, 2021	33.62	34.04	32.76	33.90	1,007,297	+0.49(+1.47%)
Apr 14, 2021	32.74	34.62	32.57	33.41	1,877,640	+1.23(+3.81%)
Apr 13, 2021	32.84	33.07	31.72	32.18	887,060	-0.47(-1.43%)
Apr 12, 2021	31.37	32.89	31.32	32.65	1,457,213	+1.39(+4.44%)
Apr 09, 2021	31.04	31.57	30.64	31.26	857,003	+0.11(+0.34%)
Apr 08, 2021	30.81	31.41	29.77	31.15	1,598,407	+0.56(+1.84%)
Apr 07, 2021	31.04	31.19	29.95	30.59	919,809	-0.18(-0.58%)
Apr 06, 2021	30.04	31.09	30.00	30.77	999,126	+0.63(+2.09%)
Apr 05, 2021	30.63	30.72	29.84	30.14	1,081,202	-0.02(-0.05%)
Apr 01, 2021	30.12	30.51	29.54	30.16	1,038,688	+0.44(+1.48%)
Mar 31, 2021	30.40	30.75	29.58	29.72	1,004,850	-0.33(-1.11%)
Mar 30, 2021	28.26	30.06	28.02	30.05	927,735	+1.50(+5.26%)
Mar 29, 2021	29.43	30.05	28.04	28.55	969,989	-0.91(-3.08%)
Mar 26, 2021	29.76	30.44	28.34	29.45	1,116,553	+0.19(+0.64%)
Mar 25, 2021	27.77	29.75	27.33	29.27	1,838,773	+0.89(+3.14%)
Mar 24, 2021	31.52	31.77	28.19	28.38	1,798,242	-2.48(-8.05%)
Mar 23, 2021	31.95	32.35	30.43	30.86	1,810,032	-1.80(-5.50%)
Mar 22, 2021	33.32	33.64	32.17	32.66	1,337,158	+0.31(+0.96%)
Mar 19, 2021	32.43	33.55	31.73	32.35	1,603,331	+0.04(+0.13%)
Mar 18, 2021	34.47	34.69	32.10	32.30	1,405,405	-2.18(-6.32%)
Mar 17, 2021	33.49	34.58	32.98	34.49	1,247,086	+0.71(+2.10%)
Mar 16, 2021	35.25	35.28	33.26	33.77	2,021,762	-1.70(-4.79%)
Mar 15, 2021	33.95	36.02	33.91	35.47	3,248,447	+1.32(+3.85%)
Mar 12, 2021	33.54	35.03	33.41	34.16	1,781,710	+0.06(+0.17%)
Mar 11, 2021	32.12	35.29	32.03	34.10	4,374,363	+3.27(+10.62%)
Mar 10, 2021	30.56	31.67	30.15	30.83	1,720,585	+0.95(+3.18%)
Mar 09, 2021	28.61	30.00	28.29	29.88	1,649,474	+1.39(+4.88%)
Mar 08, 2021	27.20	29.16	26.99	28.49	2,376,988	+1.59(+5.92%)
Mar 05, 2021	26.64	27.01	23.92	26.90	1,909,705	+0.99(+3.83%)
Mar 04, 2021	26.55	26.89	24.58	25.91	1,765,354	+0.11(+0.44%)
Mar 03, 2021	26.17	27.38	25.44	25.79	1,201,951	-0.51(-1.95%)
Mar 02, 2021	27.49	27.50	26.02	26.30	1,566,255	-1.04(-3.80%)

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.