Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.80	33.20	32.14	32.38	492,049	-0.29(-0.88%)
May 27, 2021	33.00	33.15	32.20	32.67	793,185	+0.13(+0.40%)
May 26, 2021	31.81	32.77	31.61	32.54	760,531	+0.94(+2.98%)
May 25, 2021	31.91	31.97	31.33	31.60	576,286	-0.06(-0.19%)
May 24, 2021	31.80	32.04	31.42	31.66	555,312	-0.04(-0.12%)
May 21, 2021	32.14	32.14	31.39	31.70	885,046	-0.16(-0.49%)
May 20, 2021	31.43	32.52	31.32	31.85	706,773	+0.62(+1.98%)
May 19, 2021	30.23	31.44	30.06	31.23	772,284	+0.70(+2.30%)
May 18, 2021	29.86	30.72	29.73	30.53	1,554,907	+0.78(+2.61%)
May 17, 2021	29.26	29.90	28.76	29.76	846,354	+0.35(+1.19%)
May 14, 2021	28.34	29.49	28.34	29.40	739,414	+1.42(+5.07%)
May 13, 2021	28.68	28.68	27.70	27.99	1,148,598	-0.28(-1.00%)
May 12, 2021	28.64	28.95	27.93	28.27	1,105,228	-0.56(-1.94%)
May 11, 2021	28.73	29.29	28.17	28.83	841,959	-0.43(-1.45%)
May 10, 2021	29.75	29.82	29.07	29.26	931,987	-0.52(-1.73%)
May 07, 2021	29.79	30.27	29.60	29.77	1,092,824	+0.12(+0.40%)
May 06, 2021	29.86	30.05	29.15	29.65	995,964	-0.39(-1.29%)
May 05, 2021	30.21	30.57	29.78	30.04	768,708	-0.12(-0.40%)
May 04, 2021	30.38	30.49	29.58	30.16	1,144,704	-0.57(-1.87%)
May 03, 2021	31.32	31.39	30.55	30.73	1,373,766	-0.22(-0.72%)
Apr 30, 2021	31.56	31.72	30.82	30.96	1,347,819	-0.82(-2.58%)
Apr 29, 2021	32.82	32.91	31.64	31.78	796,339	-0.68(-2.09%)
Apr 28, 2021	32.70	32.81	32.04	32.46	723,454	-0.42(-1.27%)
Apr 27, 2021	33.49	33.58	32.66	32.88	619,617	-0.65(-1.94%)
Apr 26, 2021	33.43	33.85	33.15	33.52	846,501	+0.74(+2.25%)
Apr 23, 2021	32.37	32.97	32.06	32.79	667,277	+0.63(+1.97%)
Apr 22, 2021	32.28	32.83	31.86	32.15	953,260	+0.21(+0.65%)
Apr 21, 2021	31.72	32.20	31.61	31.94	756,276	+0.01(+0.02%)
Apr 20, 2021	33.31	33.36	31.83	31.93	1,038,603	-1.12(-3.39%)
Apr 19, 2021	34.35	34.98	32.80	33.05	1,191,680	-1.66(-4.79%)
Apr 16, 2021	35.26	35.49	34.56	34.72	1,187,967	-0.33(-0.94%)
Apr 15, 2021	34.96	35.23	34.52	35.05	507,851	+0.27(+0.77%)
Apr 14, 2021	35.82	35.91	34.52	34.78	643,997	-0.90(-2.51%)
Apr 13, 2021	35.08	35.73	34.95	35.67	737,680	+0.44(+1.25%)
Apr 12, 2021	35.26	35.58	34.70	35.23	838,027	-0.13(-0.36%)
Apr 09, 2021	35.21	35.60	34.70	35.36	980,281	+0.44(+1.26%)
Apr 08, 2021	34.87	35.32	34.67	34.92	1,035,055	+0.40(+1.17%)
Apr 07, 2021	35.58	35.64	34.44	34.52	1,092,754	-1.31(-3.65%)
Apr 06, 2021	35.93	36.35	35.47	35.82	800,294	-0.39(-1.07%)
Apr 05, 2021	35.73	37.08	35.49	36.21	1,961,891	+1.18(+3.37%)
Apr 01, 2021	35.08	35.34	34.68	35.03	1,033,743	+0.10(+0.30%)
Mar 31, 2021	34.57	35.05	34.05	34.93	989,459	+0.49(+1.41%)
Mar 30, 2021	33.32	34.53	32.89	34.44	862,566	+1.13(+3.38%)
Mar 29, 2021	33.67	34.11	33.25	33.32	837,830	-0.63(-1.85%)
Mar 26, 2021	33.63	33.96	32.95	33.94	822,171	+0.56(+1.68%)
Mar 25, 2021	32.87	33.51	32.38	33.38	993,894	+0.34(+1.04%)
Mar 24, 2021	34.04	34.20	33.04	33.04	893,513	-0.75(-2.23%)
Mar 23, 2021	33.85	34.18	33.52	33.79	977,908	-0.04(-0.13%)
Mar 22, 2021	32.84	33.95	32.57	33.84	959,370	+0.80(+2.42%)
Mar 19, 2021	33.52	33.94	32.90	33.04	3,632,640	-0.11(-0.34%)
Mar 18, 2021	34.06	34.45	32.94	33.15	1,955,328	-1.16(-3.39%)
Mar 17, 2021	34.21	34.62	33.08	34.32	1,009,727	-0.42(-1.20%)
Mar 16, 2021	34.67	35.02	34.13	34.73	1,045,796	+0.20(+0.58%)
Mar 15, 2021	33.85	34.70	33.70	34.53	1,420,626	+0.64(+1.89%)
Mar 12, 2021	33.85	33.97	33.08	33.89	937,135	-0.02(-0.07%)
Mar 11, 2021	33.23	34.33	32.56	33.91	1,686,251	+1.37(+4.22%)
Mar 10, 2021	33.73	33.80	32.27	32.54	1,419,849	-0.37(-1.11%)
Mar 09, 2021	31.72	33.61	31.52	32.91	2,237,133	+2.12(+6.88%)
Mar 08, 2021	30.90	31.49	30.10	30.79	1,731,281	-0.18(-0.58%)
Mar 05, 2021	32.43	32.58	29.83	30.96	2,321,803	-1.42(-4.38%)
Mar 04, 2021	34.00	34.80	31.73	32.38	2,273,071	-1.52(-4.49%)
Mar 03, 2021	34.38	34.91	33.74	33.91	1,812,559	-0.40(-1.15%)
Mar 02, 2021	34.26	35.05	33.89	34.30	1,402,123	-0.16(-0.45%)

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.