Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.68	38.46	37.22	37.54	654,814	-0.06(-0.16%)
May 27, 2021	37.50	38.39	37.07	37.60	2,017,495	-0.10(-0.27%)
May 26, 2021	36.53	37.88	36.14	37.70	726,434	+1.07(+2.92%)
May 25, 2021	36.31	36.88	35.19	36.63	1,139,974	+0.43(+1.19%)
May 24, 2021	37.55	37.55	36.01	36.20	1,131,646	-0.98(-2.64%)
May 21, 2021	39.68	40.12	37.07	37.18	1,160,891	-2.07(-5.27%)
May 20, 2021	38.97	39.62	38.58	39.25	735,634	+0.70(+1.82%)
May 19, 2021	37.89	39.43	37.12	38.55	1,116,564	+0.06(+0.16%)
May 18, 2021	38.75	41.00	38.01	38.49	1,127,194	+0.09(+0.23%)
May 17, 2021	38.38	39.23	37.90	38.40	1,115,913	+0.47(+1.24%)
May 14, 2021	37.01	38.30	37.01	37.93	861,954	+1.17(+3.18%)
May 13, 2021	36.44	37.40	36.32	36.76	751,914	+0.58(+1.60%)
May 12, 2021	34.80	36.39	34.28	36.18	1,235,361	+0.83(+2.35%)
May 11, 2021	35.25	36.04	33.53	35.35	1,514,218	-0.47(-1.31%)
May 10, 2021	37.34	37.80	35.01	35.82	1,570,796	-1.33(-3.58%)
May 07, 2021	36.12	37.64	35.47	37.15	738,739	+1.57(+4.41%)
May 06, 2021	36.96	37.20	34.99	35.58	609,558	-1.78(-4.76%)
May 05, 2021	36.64	37.86	36.53	37.36	810,403	+1.05(+2.89%)
May 04, 2021	38.75	39.00	36.20	36.31	1,147,096	-2.72(-6.97%)
May 03, 2021	39.30	39.85	37.13	39.03	1,056,123	+0.12(+0.31%)
Apr 30, 2021	37.89	39.22	37.51	38.91	1,208,400	+0.81(+2.13%)
Apr 29, 2021	38.28	38.44	37.11	38.10	920,828	+0.23(+0.61%)
Apr 28, 2021	37.94	38.28	37.21	37.87	1,530,230	-0.09(-0.24%)
Apr 27, 2021	37.50	38.17	37.11	37.96	1,850,985	+0.41(+1.09%)
Apr 26, 2021	36.66	38.47	36.66	37.55	1,373,943	+0.75(+2.04%)
Apr 23, 2021	36.19	36.94	35.84	36.80	799,800	+0.97(+2.71%)
Apr 22, 2021	35.42	36.75	35.10	35.83	499,826	+0.37(+1.04%)
Apr 21, 2021	35.22	35.96	34.85	35.46	601,728	-0.03(-0.08%)
Apr 20, 2021	36.71	37.20	35.00	35.49	1,046,305	-1.19(-3.24%)
Apr 19, 2021	36.66	36.84	36.06	36.68	1,662,900	+0.00(+0.00%)
Apr 16, 2021	36.63	37.16	36.24	36.68	750,800	+0.05(+0.14%)
Apr 15, 2021	37.05	37.55	36.41	36.63	2,174,951	-0.32(-0.87%)
Apr 14, 2021	37.13	38.59	36.27	36.95	1,423,416	-0.56(-1.49%)
Apr 13, 2021	35.13	37.59	35.13	37.51	1,597,832	+2.53(+7.23%)
Apr 12, 2021	34.44	35.35	33.24	34.98	2,740,772	+0.32(+0.92%)
Apr 09, 2021	33.88	35.46	33.23	34.66	4,883,100	+1.41(+4.24%)
Apr 08, 2021	33.97	34.30	32.97	33.25	6,333,681	+0.79(+2.43%)
Apr 07, 2021	32.70	33.42	31.85	32.46	1,520,122	-0.36(-1.10%)
Apr 06, 2021	32.61	33.92	32.00	32.82	1,365,078	-1.76(-5.09%)
Apr 05, 2021	34.60	35.14	33.60	34.58	361,049	+0.41(+1.20%)
Apr 01, 2021	36.00	36.48	34.04	34.17	563,300	-1.47(-4.12%)
Mar 31, 2021	34.42	35.75	33.85	35.64	1,835,454	+1.65(+4.85%)
Mar 30, 2021	32.07	34.12	31.29	33.99	1,240,978	+1.96(+6.12%)
Mar 29, 2021	33.26	33.78	31.96	32.03	1,097,395	-1.41(-4.22%)
Mar 26, 2021	33.99	34.48	32.30	33.44	1,319,400	-0.52(-1.53%)
Mar 25, 2021	33.78	34.87	33.01	33.96	798,806	-0.59(-1.71%)
Mar 24, 2021	36.54	36.75	34.09	34.55	787,653	-1.82(-5.00%)
Mar 23, 2021	36.86	36.90	35.80	36.37	607,947	-0.45(-1.22%)
Mar 22, 2021	35.41	37.20	35.20	36.82	694,203	+1.46(+4.13%)
Mar 19, 2021	35.50	36.03	35.16	35.36	8,430,700	+0.21(+0.60%)
Mar 18, 2021	36.92	37.50	35.11	35.15	1,193,992	-2.33(-6.22%)
Mar 17, 2021	36.73	38.31	36.50	37.48	1,397,730	-0.02(-0.05%)
Mar 16, 2021	38.32	39.50	37.17	37.50	1,157,495	-0.99(-2.57%)
Mar 15, 2021	35.95	38.58	35.94	38.49	1,504,215	+2.44(+6.77%)
Mar 12, 2021	35.56	36.68	35.31	36.05	938,800	-0.47(-1.29%)
Mar 11, 2021	36.32	37.33	36.05	36.52	1,148,407	+1.02(+2.87%)
Mar 10, 2021	36.08	37.40	35.09	35.50	1,180,730	-0.57(-1.58%)
Mar 09, 2021	36.58	37.00	35.20	36.07	1,947,855	+1.33(+3.83%)
Mar 08, 2021	35.28	36.78	34.38	34.74	1,188,455	-0.85(-2.39%)
Mar 05, 2021	34.74	35.62	31.75	35.59	1,476,400	+1.52(+4.46%)
Mar 04, 2021	36.63	37.95	32.85	34.07	2,795,023	-2.27(-6.25%)
Mar 03, 2021	39.00	40.24	35.27	36.34	5,220,792	+1.28(+3.65%)
Mar 02, 2021	36.26	37.10	34.71	35.06	1,523,554	-1.41(-3.87%)

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.