Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.41	37.73	37.23	37.65	2,186,510	+0.46(+1.23%)
May 27, 2021	37.57	37.61	37.18	37.19	5,910,985	-0.28(-0.74%)
May 26, 2021	37.47	37.76	37.32	37.47	2,373,415	+0.10(+0.25%)
May 25, 2021	37.77	37.81	37.36	37.37	2,008,252	-0.41(-1.08%)
May 24, 2021	37.29	37.93	37.15	37.78	3,410,720	+0.61(+1.63%)
May 21, 2021	37.09	37.38	36.92	37.17	1,551,324	-0.01(-0.02%)
May 20, 2021	36.32	37.35	36.25	37.18	2,841,281	+0.76(+2.09%)
May 19, 2021	36.69	36.77	36.24	36.42	2,172,748	-0.39(-1.06%)
May 18, 2021	37.37	37.58	36.59	36.81	2,882,394	-0.85(-2.25%)
May 17, 2021	36.93	37.84	36.91	37.66	3,848,092	+0.91(+2.47%)
May 14, 2021	36.23	37.07	36.04	36.75	3,164,481	+0.54(+1.48%)
May 13, 2021	35.23	36.60	35.11	36.21	3,605,358	+1.04(+2.95%)
May 12, 2021	36.27	36.42	35.05	35.17	3,058,706	-1.08(-2.98%)
May 11, 2021	35.73	36.38	35.58	36.26	2,333,573	+0.10(+0.29%)
May 10, 2021	35.88	36.46	35.52	36.15	3,832,198	+0.44(+1.23%)
May 07, 2021	35.45	36.17	35.17	35.71	3,641,141	-0.30(-0.84%)
May 06, 2021	34.16	36.10	33.90	36.01	5,260,508	+2.52(+7.54%)
May 05, 2021	33.81	34.11	33.35	33.49	3,277,961	-0.99(-2.86%)
May 04, 2021	34.79	35.01	34.34	34.47	1,839,298	-0.20(-0.57%)
May 03, 2021	34.73	34.90	34.40	34.67	2,324,327	-0.02(-0.05%)
Apr 30, 2021	34.84	34.92	34.30	34.69	2,257,974	-0.15(-0.42%)
Apr 29, 2021	34.46	34.91	34.28	34.84	3,197,435	+0.66(+1.92%)
Apr 28, 2021	34.58	34.67	34.06	34.18	1,658,848	-0.44(-1.27%)
Apr 27, 2021	34.73	34.86	34.51	34.62	1,754,260	-0.03(-0.10%)
Apr 26, 2021	35.02	35.13	34.60	34.66	1,443,443	-0.21(-0.60%)
Apr 23, 2021	35.02	35.38	34.80	34.86	2,078,483	-0.04(-0.12%)
Apr 22, 2021	34.73	35.23	34.41	34.91	3,053,301	+0.11(+0.32%)
Apr 21, 2021	34.15	34.93	33.82	34.79	3,296,020	+0.65(+1.90%)
Apr 20, 2021	33.27	34.53	33.27	34.15	5,882,692	+0.87(+2.62%)
Apr 19, 2021	33.01	33.37	32.80	33.27	1,722,707	+0.38(+1.16%)
Apr 16, 2021	33.06	33.20	32.75	32.89	1,413,720	-0.10(-0.29%)
Apr 15, 2021	32.94	33.00	32.62	32.99	1,920,373	+0.14(+0.42%)
Apr 14, 2021	32.65	33.04	32.64	32.85	1,509,396	-0.03(-0.11%)
Apr 13, 2021	32.81	32.97	32.55	32.88	1,384,186	+0.10(+0.32%)
Apr 12, 2021	32.60	32.81	32.45	32.78	2,357,307	+0.22(+0.66%)
Apr 09, 2021	32.30	32.58	32.04	32.56	1,112,217	+0.24(+0.75%)
Apr 08, 2021	32.48	32.74	32.17	32.32	1,733,820	-0.27(-0.82%)
Apr 07, 2021	32.43	32.65	32.19	32.59	1,701,848	+0.17(+0.53%)
Apr 06, 2021	32.49	32.52	32.03	32.42	2,591,481	-0.06(-0.19%)
Apr 05, 2021	32.45	32.77	31.93	32.48	2,161,914	+0.22(+0.70%)
Apr 01, 2021	32.18	32.30	31.63	32.25	3,075,628	+0.25(+0.78%)
Mar 31, 2021	32.13	32.38	31.91	32.00	1,803,512	-0.13(-0.40%)
Mar 30, 2021	31.77	32.33	31.53	32.13	2,162,464	+0.41(+1.28%)
Mar 29, 2021	32.24	32.41	31.72	31.72	1,716,820	-0.51(-1.58%)
Mar 26, 2021	32.08	32.25	31.78	32.23	2,189,509	+0.36(+1.14%)
Mar 25, 2021	31.25	31.95	30.86	31.87	2,463,979	+0.35(+1.10%)
Mar 24, 2021	31.34	31.94	31.22	31.53	3,586,423	+0.17(+0.55%)
Mar 23, 2021	31.57	31.68	31.15	31.35	2,268,538	-0.28(-0.87%)
Mar 22, 2021	30.96	31.65	30.72	31.63	1,809,737	+0.67(+2.18%)
Mar 19, 2021	30.97	31.28	30.85	30.96	3,115,875	-0.01(-0.03%)
Mar 18, 2021	31.25	31.36	30.78	30.96	1,785,439	-0.33(-1.05%)
Mar 17, 2021	30.93	31.56	30.89	31.29	3,050,248	+0.35(+1.15%)
Mar 16, 2021	31.79	31.79	30.80	30.94	2,998,508	-0.89(-2.80%)
Mar 15, 2021	31.86	32.00	31.40	31.83	2,438,132	-0.05(-0.16%)
Mar 12, 2021	31.48	31.91	31.24	31.88	2,520,502	+0.41(+1.31%)
Mar 11, 2021	31.29	31.82	31.23	31.47	2,759,289	+0.09(+0.30%)
Mar 10, 2021	31.22	31.70	31.11	31.37	2,512,691	+0.19(+0.60%)
Mar 09, 2021	31.08	31.74	31.06	31.19	3,729,455	+0.09(+0.30%)
Mar 08, 2021	30.61	31.60	30.52	31.09	3,803,578	+0.66(+2.18%)
Mar 05, 2021	29.74	30.59	29.62	30.43	3,275,158	+0.74(+2.49%)
Mar 04, 2021	29.38	30.01	29.07	29.69	4,574,425	+0.54(+1.87%)
Mar 03, 2021	30.05	30.30	29.15	29.15	4,351,716	-0.75(-2.50%)
Mar 02, 2021	29.59	30.23	29.42	29.89	3,231,219	+0.37(+1.24%)

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.