Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.25	39.41	39.18	39.28	3,892,576	+0.26(+0.67%)
May 27, 2021	39.19	39.20	38.95	39.01	4,722,884	-0.05(-0.12%)
May 26, 2021	39.04	39.31	38.94	39.06	5,218,721	+0.09(+0.23%)
May 25, 2021	38.95	39.11	38.69	38.97	4,773,290	+0.11(+0.28%)
May 24, 2021	38.66	39.04	38.60	38.86	10,874,242	+0.42(+1.09%)
May 21, 2021	38.60	38.65	38.38	38.44	5,028,645	-0.06(-0.17%)
May 20, 2021	37.97	38.65	37.90	38.51	5,794,303	+0.47(+1.24%)
May 19, 2021	37.89	38.03	37.52	38.03	8,261,617	-0.15(-0.38%)
May 18, 2021	38.09	38.40	37.84	38.18	5,006,459	+0.07(+0.19%)
May 17, 2021	38.05	38.20	37.97	38.11	3,946,775	+0.02(+0.05%)
May 14, 2021	37.92	38.23	37.79	38.09	4,216,875	+0.35(+0.94%)
May 13, 2021	37.33	37.95	37.32	37.73	11,806,371	+0.47(+1.27%)
May 12, 2021	38.03	38.13	37.24	37.26	5,995,889	-0.93(-2.43%)
May 11, 2021	38.23	38.33	37.84	38.19	6,108,656	-0.45(-1.17%)
May 10, 2021	38.66	38.98	38.56	38.64	4,266,025	+0.17(+0.45%)
May 07, 2021	37.97	38.49	37.97	38.47	4,255,503	+0.46(+1.22%)
May 06, 2021	37.84	38.05	37.69	38.01	4,533,668	+0.18(+0.48%)
May 05, 2021	38.04	38.34	37.66	37.82	6,577,978	-0.56(-1.47%)
May 04, 2021	38.54	38.79	38.15	38.39	5,388,505	-0.24(-0.61%)
May 03, 2021	38.92	38.92	38.57	38.62	5,588,921	-0.21(-0.54%)
Apr 30, 2021	38.44	38.87	38.41	38.83	5,058,005	+0.25(+0.66%)
Apr 29, 2021	38.51	38.66	38.31	38.58	4,694,273	+0.28(+0.73%)
Apr 28, 2021	38.50	38.57	38.27	38.30	2,474,143	-0.14(-0.35%)
Apr 27, 2021	38.56	38.56	38.33	38.43	4,091,944	+0.00(+0.00%)
Apr 26, 2021	38.51	38.65	38.33	38.43	3,186,991	+0.08(+0.21%)
Apr 23, 2021	38.23	38.46	38.11	38.35	3,911,768	+0.22(+0.57%)
Apr 22, 2021	38.25	38.47	38.07	38.13	4,487,880	-0.16(-0.43%)
Apr 21, 2021	38.19	38.37	38.07	38.30	4,606,708	+0.17(+0.45%)
Apr 20, 2021	37.63	38.24	37.59	38.12	5,553,414	+0.42(+1.11%)
Apr 19, 2021	37.60	37.72	37.38	37.71	3,625,334	+0.12(+0.31%)
Apr 16, 2021	37.70	37.72	37.49	37.59	3,495,545	+0.05(+0.15%)
Apr 15, 2021	37.04	37.54	36.95	37.53	4,170,328	+0.70(+1.90%)
Apr 14, 2021	37.04	37.23	36.79	36.83	3,335,040	-0.23(-0.61%)
Apr 13, 2021	36.84	37.10	36.75	37.06	8,324,290	+0.22(+0.59%)
Apr 12, 2021	36.71	36.85	36.40	36.84	3,245,702	+0.22(+0.59%)
Apr 09, 2021	36.63	36.67	36.46	36.63	2,078,360	+0.05(+0.15%)
Apr 08, 2021	36.80	36.95	36.54	36.57	4,452,269	-0.18(-0.49%)
Apr 07, 2021	36.73	36.84	36.42	36.75	3,373,798	+0.05(+0.12%)
Apr 06, 2021	36.53	36.71	36.39	36.71	4,703,196	+0.09(+0.25%)
Apr 05, 2021	36.65	36.65	36.26	36.62	5,766,589	+0.19(+0.52%)
Apr 01, 2021	36.03	36.43	35.84	36.43	6,699,547	+0.57(+1.60%)
Mar 31, 2021	35.95	36.22	35.65	35.85	5,599,433	-0.15(-0.40%)
Mar 30, 2021	36.10	36.15	35.91	36.00	4,994,541	-0.15(-0.43%)
Mar 29, 2021	36.11	36.32	35.72	36.15	5,876,724	-0.08(-0.23%)
Mar 26, 2021	35.54	36.25	35.45	36.24	5,012,297	+0.86(+2.44%)
Mar 25, 2021	35.07	35.41	34.70	35.37	6,305,230	+0.30(+0.85%)
Mar 24, 2021	35.21	35.44	34.96	35.07	11,452,481	-0.15(-0.44%)
Mar 23, 2021	35.19	35.47	35.05	35.23	4,905,485	+0.11(+0.31%)
Mar 22, 2021	34.76	35.23	34.65	35.12	4,815,384	+0.38(+1.10%)
Mar 19, 2021	35.21	35.34	34.68	34.74	6,361,579	-0.47(-1.33%)
Mar 18, 2021	35.23	35.30	34.93	35.20	4,613,154	-0.22(-0.63%)
Mar 17, 2021	35.42	35.46	35.11	35.43	5,467,320	-0.05(-0.15%)
Mar 16, 2021	35.54	35.65	35.32	35.48	4,243,572	+0.00(+0.00%)
Mar 15, 2021	35.11	35.58	34.92	35.48	5,101,258	+0.40(+1.13%)
Mar 12, 2021	34.46	35.09	34.44	35.09	4,028,618	+0.59(+1.72%)
Mar 11, 2021	34.09	34.74	34.00	34.49	4,552,768	+0.50(+1.48%)
Mar 10, 2021	33.69	34.20	33.60	33.99	5,460,146	+0.33(+0.99%)
Mar 09, 2021	33.45	33.88	33.45	33.66	4,631,430	+0.38(+1.13%)
Mar 08, 2021	33.20	33.69	32.96	33.28	5,986,416	+0.16(+0.49%)
Mar 05, 2021	32.99	33.26	32.26	33.12	10,491,983	+0.38(+1.15%)
Mar 04, 2021	33.09	33.37	32.42	32.74	12,408,929	-0.24(-0.74%)
Mar 03, 2021	33.40	33.40	32.93	32.98	8,613,899	-0.41(-1.24%)
Mar 02, 2021	33.62	33.64	33.13	33.40	8,323,814	-0.21(-0.62%)

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.