Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.26	38.59	36.87	37.13	1,504,085	-0.92(-2.41%)
May 27, 2021	38.43	39.01	37.51	38.04	3,342,258	+2.51(+7.06%)
May 26, 2021	35.54	35.92	35.36	35.54	1,657,470	+0.18(+0.52%)
May 25, 2021	35.59	35.80	35.30	35.35	2,084,653	-0.05(-0.14%)
May 24, 2021	34.76	35.91	34.58	35.40	2,126,101	+0.98(+2.86%)
May 21, 2021	35.37	35.62	34.38	34.42	2,246,830	-0.73(-2.08%)
May 20, 2021	35.05	35.31	34.51	35.15	1,250,378	+0.16(+0.47%)
May 19, 2021	34.94	35.22	34.30	34.99	1,747,467	-0.64(-1.79%)
May 18, 2021	36.48	36.82	35.59	35.62	2,371,737	-0.58(-1.60%)
May 17, 2021	36.49	36.62	35.61	36.20	1,299,755	-0.34(-0.92%)
May 14, 2021	35.82	36.68	35.72	36.54	1,772,751	+1.10(+3.10%)
May 13, 2021	34.80	35.81	34.76	35.44	1,835,255	+0.80(+2.31%)
May 12, 2021	36.70	36.81	34.54	34.64	2,595,701	-2.34(-6.34%)
May 11, 2021	37.01	37.48	36.19	36.98	2,183,148	-0.75(-1.99%)
May 10, 2021	37.95	38.67	37.61	37.73	1,119,457	-0.14(-0.38%)
May 07, 2021	37.42	38.04	37.00	37.88	1,366,688	+0.65(+1.73%)
May 06, 2021	37.65	37.76	36.55	37.23	1,693,300	-0.35(-0.92%)
May 05, 2021	37.57	37.68	36.84	37.58	1,181,383	+0.38(+1.01%)
May 04, 2021	37.20	37.50	36.68	37.20	1,223,100	-0.32(-0.85%)
May 03, 2021	37.34	37.82	37.07	37.52	2,744,693	+0.81(+2.20%)
Apr 30, 2021	37.12	37.74	36.59	36.71	2,788,461	-0.29(-0.78%)
Apr 29, 2021	36.77	38.44	36.42	37.00	4,238,654	-1.79(-4.62%)
Apr 28, 2021	38.92	39.50	38.30	38.79	2,249,954	-0.33(-0.84%)
Apr 27, 2021	38.41	39.32	38.13	39.12	2,139,316	+0.86(+2.24%)
Apr 26, 2021	38.79	39.11	38.11	38.26	2,103,351	-0.22(-0.58%)
Apr 23, 2021	37.92	38.68	37.73	38.49	1,800,418	+0.98(+2.62%)
Apr 22, 2021	37.54	38.17	37.02	37.50	2,618,875	-0.45(-1.19%)
Apr 21, 2021	36.92	38.03	36.65	37.96	3,124,635	+1.02(+2.76%)
Apr 20, 2021	37.81	37.95	36.40	36.94	1,249,533	-0.61(-1.62%)
Apr 19, 2021	37.93	38.19	37.38	37.54	2,247,472	-0.48(-1.27%)
Apr 16, 2021	37.73	38.18	37.51	38.02	1,632,333	+0.41(+1.10%)
Apr 15, 2021	37.94	38.03	37.20	37.61	1,418,478	+0.09(+0.23%)
Apr 14, 2021	37.23	37.81	37.02	37.52	1,781,314	+0.14(+0.39%)
Apr 13, 2021	37.38	37.48	36.50	37.38	1,664,575	-0.03(-0.08%)
Apr 12, 2021	37.70	37.84	36.91	37.41	1,755,105	-0.07(-0.18%)
Apr 09, 2021	36.39	37.48	36.26	37.47	2,121,420	+1.39(+3.84%)
Apr 08, 2021	36.06	36.22	35.52	36.09	1,314,377	+0.01(+0.03%)
Apr 07, 2021	36.19	36.42	35.80	36.08	1,093,841	-0.13(-0.37%)
Apr 06, 2021	36.24	36.74	35.87	36.21	1,449,823	+0.10(+0.27%)
Apr 05, 2021	36.51	36.85	35.67	36.12	1,250,668	+0.10(+0.27%)
Apr 01, 2021	35.44	36.26	35.23	36.02	1,726,660	+0.83(+2.35%)
Mar 31, 2021	35.72	35.88	35.18	35.19	1,969,079	-0.38(-1.06%)
Mar 30, 2021	35.11	35.70	34.76	35.57	1,728,548	+0.63(+1.79%)
Mar 29, 2021	36.29	36.88	34.32	34.94	2,902,721	-1.61(-4.40%)
Mar 26, 2021	36.23	36.90	35.68	36.55	1,765,720	+0.68(+1.91%)
Mar 25, 2021	34.72	36.04	34.31	35.87	3,325,985	+0.68(+1.94%)
Mar 24, 2021	35.91	36.50	35.13	35.18	1,887,675	-0.25(-0.71%)
Mar 23, 2021	36.94	36.98	35.22	35.43	3,031,788	-1.99(-5.32%)
Mar 22, 2021	38.26	38.49	37.33	37.43	3,015,468	-0.57(-1.49%)
Mar 19, 2021	36.80	38.47	36.45	37.99	3,583,799	+1.18(+3.22%)
Mar 18, 2021	37.53	38.58	36.72	36.81	2,470,648	-0.88(-2.32%)
Mar 17, 2021	36.91	38.08	36.77	37.69	2,663,536	+0.62(+1.66%)
Mar 16, 2021	37.93	37.93	36.66	37.07	2,308,449	-0.62(-1.63%)
Mar 15, 2021	36.56	37.78	36.25	37.69	3,247,551	+1.14(+3.11%)
Mar 12, 2021	35.65	36.72	35.40	36.55	2,343,836	+0.90(+2.54%)
Mar 11, 2021	35.89	36.13	35.42	35.65	2,128,106	+0.27(+0.76%)
Mar 10, 2021	35.16	35.97	34.85	35.38	2,244,269	+0.02(+0.05%)
Mar 09, 2021	36.14	36.65	35.29	35.36	3,391,019	-0.36(-1.00%)
Mar 08, 2021	35.17	36.23	34.89	35.71	2,907,558	+0.93(+2.68%)
Mar 05, 2021	33.26	34.83	32.35	34.78	2,491,456	+1.89(+5.74%)
Mar 04, 2021	34.37	34.49	31.79	32.89	3,771,746	-1.79(-5.16%)
Mar 03, 2021	34.08	35.29	33.93	34.68	3,132,502	+0.83(+2.45%)
Mar 02, 2021	33.53	34.11	33.34	33.85	2,635,747	+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.